Ethena Historical Data

ENA Page 48
Download
Date Close Price change Market cap Trading volume
Feb 28, 8 AM $ 0.0959
-1.97%
$ 788.95 million $ 91.05 million
Feb 28, 7 AM $ 0.0978
+1.53%
$ 804.78 million $ 55.71 million
Feb 28, 6 AM $ 0.0964
-5.48%
$ 792.67 million $ 52.57 million
Feb 28, 5 AM $ 0.102
-1.37%
$ 838.59 million $ 46.84 million
Feb 28, 4 AM $ 0.103
-0.36%
$ 850.25 million $ 47.4 million
Feb 28, 3 AM $ 0.104
-0.38%
$ 853.27 million $ 52.08 million
Feb 28, 2 AM $ 0.104
+0.61%
$ 856.41 million $ 87.37 million
Feb 28, 1 AM $ 0.103
-0.39%
$ 851.15 million $ 87.99 million
Feb 28, 12 AM $ 0.104
+1.06%
$ 853.49 million $ 88.48 million
Feb 27, 11 PM $ 0.103
+0.87%
$ 844.56 million $ 88.75 million
Feb 27, 10 PM $ 0.102
-0.01%
$ 837.29 million $ 88.27 million
Feb 27, 9 PM $ 0.102
-0.43%
$ 837.38 million $ 87.57 million
Feb 27, 8 PM $ 0.102
+0.51%
$ 840.96 million $ 87.67 million
Feb 27, 7 PM $ 0.102
-0.60%
$ 836.73 million $ 89 million
Feb 27, 6 PM $ 0.102
-0.67%
$ 841.62 million $ 92.13 million
Feb 27, 5 PM $ 0.103
+0.52%
$ 847.28 million $ 93.86 million
Feb 27, 4 PM $ 0.102
-1.85%
$ 842.88 million $ 96.09 million
Feb 27, 3 PM $ 0.104
+0.77%
$ 858.77 million $ 100.36 million
Feb 27, 2 PM $ 0.104
-0.75%
$ 852.19 million $ 107.49 million
Feb 27, 1 PM $ 0.104
+0.61%
$ 858.54 million $ 111.52 million
Feb 27, 12 PM $ 0.104
-0.82%
$ 853.37 million $ 109.26 million
Feb 27, 11 AM $ 0.105
-1.38%
$ 860.58 million $ 110.56 million
Feb 27, 10 AM $ 0.106
-1.83%
$ 872.62 million $ 111.58 million
Feb 27, 9 AM $ 0.108
+0.43%
$ 888.82 million $ 134.5 million
Feb 27, 8 AM $ 0.108
+0.67%
$ 884.95 million $ 148.14 million
Feb 27, 7 AM $ 0.107
+0.33%
$ 878.97 million $ 149.67 million
Feb 27, 6 AM $ 0.107
-0.44%
$ 876.06 million $ 149.91 million
Feb 27, 5 AM $ 0.107
-0.60%
$ 879.9 million $ 148.65 million
Feb 27, 4 AM $ 0.108
+2.32%
$ 885.23 million $ 148.74 million
Feb 27, 3 AM $ 0.105
+0.29%
$ 865.17 million $ 142.86 million
Feb 27, 2 AM $ 0.105
-0.06%
$ 862.74 million $ 142.89 million
Feb 27, 1 AM $ 0.105
-0.14%
$ 863.22 million $ 85.93 million
Feb 27, 12 AM $ 0.105
-0.14%
$ 864.21 million $ 85.9 million
Feb 26, 11 PM $ 0.105
-0.56%
$ 865.38 million $ 86.81 million
Feb 26, 10 PM $ 0.106
+0.61%
$ 870.27 million $ 89.92 million
Feb 26, 9 PM $ 0.105
+0.54%
$ 864.74 million $ 91.91 million
Feb 26, 8 PM $ 0.105
-0.37%
$ 860.16 million $ 160.41 million
Feb 26, 7 PM $ 0.105
+0.11%
$ 863.16 million $ 163.18 million
Feb 26, 6 PM $ 0.105
+1.23%
$ 862.21 million $ 162.95 million
Feb 26, 5 PM $ 0.104
-0.32%
$ 851.74 million $ 166.99 million
Feb 26, 4 PM $ 0.104
-3.21%
$ 854.48 million $ 166.14 million
Feb 26, 3 PM $ 0.107
-1.38%
$ 882.82 million $ 167.56 million
Feb 26, 2 PM $ 0.109
-0.52%
$ 895.23 million $ 170.97 million
Feb 26, 1 PM $ 0.109
-0.96%
$ 899.88 million $ 170.63 million
Feb 26, 12 PM $ 0.11
-0.95%
$ 908.65 million $ 172.14 million
Feb 26, 11 AM $ 0.112
-1.00%
$ 917.35 million $ 168.98 million
Feb 26, 10 AM $ 0.113
-3.21%
$ 926.64 million $ 166.01 million
Feb 26, 9 AM $ 0.116
+3.23%
$ 957.19 million $ 151.07 million
Feb 26, 8 AM $ 0.113
+1.17%
$ 927.17 million $ 124.18 million
Feb 26, 7 AM $ 0.111
+1.14%
$ 916.57 million $ 119.97 million