Ethena Historical Data

ENA Page 48
Download
Date Close Price change Market cap Trading volume
Jun 11, 5 PM $0.0777
+2.64%
$721.68 million $134.11 million
Jun 11, 4 PM $0.0757
-0.64%
$703.12 million $133.4 million
Jun 11, 3 PM $0.0761
+0.30%
$707.67 million $139.36 million
Jun 11, 2 PM $0.0759
-0.22%
$705.61 million $148.82 million
Jun 11, 1 PM $0.0761
+0.81%
$707.15 million $150.24 million
Jun 11, 12 PM $0.0755
-1.49%
$701.49 million $152.68 million
Jun 11, 11 AM $0.0766
+0.52%
$712.1 million $152.48 million
Jun 11, 10 AM $0.0762
+0.86%
$708.43 million $154.79 million
Jun 11, 9 AM $0.0756
-0.65%
$702.64 million $157.77 million
Jun 11, 8 AM $0.0761
+1.73%
$707.23 million $157.29 million
Jun 11, 7 AM $0.0748
-0.09%
$695.24 million $160.34 million
Jun 11, 6 AM $0.0749
-1.09%
$695.84 million $158.86 million
Jun 11, 5 AM $0.0757
-1.62%
$703.51 million $156.57 million
Jun 11, 4 AM $0.0769
+0.75%
$715.12 million $155.8 million
Jun 11, 3 AM $0.0764
+4.63%
$710.09 million $149.68 million
Jun 11, 2 AM $0.073
-0.08%
$678.69 million $138.47 million
Jun 11, 1 AM $0.0731
+1.32%
$679.23 million $137.57 million
Jun 11, 12 AM $0.0721
+0.13%
$670.39 million $135.89 million
Jun 10, 11 PM $0.072
+0.34%
$669.51 million $134.43 million
Jun 10, 10 PM $0.0718
+1.64%
$667.22 million $131.9 million
Jun 10, 9 PM $0.0706
-1.79%
$656.44 million $129.17 million
Jun 10, 8 PM $0.0719
-0.60%
$668.43 million $122.87 million
Jun 10, 7 PM $0.0724
-3.06%
$672.73 million $119.13 million
Jun 10, 6 PM $0.0747
-1.02%
$693.9 million $115.39 million
Jun 10, 5 PM $0.0754
-1.33%
$701.02 million $113.72 million
Jun 10, 4 PM $0.0764
-2.44%
$710.47 million $112.8 million
Jun 10, 3 PM $0.0784
-0.57%
$728.24 million $119.74 million
Jun 10, 2 PM $0.0788
-0.65%
$731.99 million $128.61 million
Jun 10, 1 PM $0.0793
+0.69%
$736.78 million $138.56 million
Jun 10, 12 PM $0.0787
+1.99%
$731.69 million $159.61 million
Jun 10, 11 AM $0.0772
-1.46%
$717.4 million $158.03 million
Jun 10, 10 AM $0.0783
-0.98%
$728.02 million $155.3 million
Jun 10, 9 AM $0.0791
+0.37%
$735.28 million $154.11 million
Jun 10, 8 AM $0.0788
-0.58%
$732.55 million $155.66 million
Jun 10, 7 AM $0.0793
-0.14%
$736.86 million $153.28 million
Jun 10, 6 AM $0.0794
+0.24%
$737.88 million $154.5 million
Jun 10, 5 AM $0.0792
-0.81%
$736.14 million $155.7 million
Jun 10, 4 AM $0.0799
+0.64%
$742.14 million $156.47 million
Jun 10, 3 AM $0.0793
+0.16%
$737.4 million $159.99 million
Jun 10, 2 AM $0.0792
-1.44%
$736.47 million $162.93 million
Jun 10, 1 AM $0.0804
-0.31%
$747.21 million $165 million
Jun 10, 12 AM $0.0806
+0.38%
$749.53 million $167.39 million
Jun 9, 11 PM $0.0803
+0.20%
$746.68 million $182.72 million
Jun 9, 10 PM $0.0802
-1.03%
$745.22 million $184.94 million
Jun 9, 9 PM $0.081
-1.82%
$752.99 million $185.3 million
Jun 9, 8 PM $0.0825
+1.37%
$766.93 million $187.18 million
Jun 9, 7 PM $0.0814
-0.30%
$756.55 million $186.31 million
Jun 9, 6 PM $0.0816
+1.09%
$758.83 million $186.08 million
Jun 9, 5 PM $0.0808
+2.89%
$750.64 million $186.51 million
Jun 9, 4 PM $0.0785
-2.28%
$729.55 million $183.8 million