Ethena Historical Data

ENA Page 48
Download
Date Close Price change Market cap Trading volume
Apr 19, 7 AM $ 0.119
-1.83%
$ 1.04 billion $ 125.34 million
Apr 19, 6 AM $ 0.121
+0.22%
$ 1.06 billion $ 123.56 million
Apr 19, 5 AM $ 0.121
-0.28%
$ 1.06 billion $ 125.49 million
Apr 19, 4 AM $ 0.121
+1.10%
$ 1.06 billion $ 127.22 million
Apr 19, 3 AM $ 0.12
+0.73%
$ 1.05 billion $ 128.24 million
Apr 19, 2 AM $ 0.119
-1.09%
$ 1.04 billion $ 127.51 million
Apr 19, 1 AM $ 0.12
-1.05%
$ 1.05 billion $ 128.1 million
Apr 19, 12 AM $ 0.121
+1.14%
$ 1.06 billion $ 129.04 million
Apr 18, 11 PM $ 0.12
-1.02%
$ 1.05 billion $ 131.69 million
Apr 18, 10 PM $ 0.121
+0.17%
$ 1.06 billion $ 138.71 million
Apr 18, 9 PM $ 0.121
+0.57%
$ 1.06 billion $ 143.78 million
Apr 18, 8 PM $ 0.12
+0.95%
$ 1.05 billion $ 160.66 million
Apr 18, 7 PM $ 0.119
-0.36%
$ 1.04 billion $ 173.85 million
Apr 18, 6 PM $ 0.12
-1.35%
$ 1.05 billion $ 192.34 million
Apr 18, 5 PM $ 0.121
-0.54%
$ 1.06 billion $ 206.86 million
Apr 18, 4 PM $ 0.122
-1.63%
$ 1.07 billion $ 221.28 million
Apr 18, 3 PM $ 0.124
+1.91%
$ 1.09 billion $ 231.72 million
Apr 18, 2 PM $ 0.122
-0.05%
$ 1.07 billion $ 236.85 million
Apr 18, 1 PM $ 0.122
+0.21%
$ 1.07 billion $ 243.92 million
Apr 18, 12 PM $ 0.121
+1.29%
$ 1.06 billion $ 248.31 million
Apr 18, 11 AM $ 0.12
-0.60%
$ 1.05 billion $ 246.64 million
Apr 18, 10 AM $ 0.121
-1.71%
$ 1.06 billion $ 243.53 million
Apr 18, 9 AM $ 0.123
-0.95%
$ 1.07 billion $ 243.15 million
Apr 18, 8 AM $ 0.124
-1.23%
$ 1.08 billion $ 238.28 million
Apr 18, 7 AM $ 0.125
-0.02%
$ 1.1 billion $ 235.23 million
Apr 18, 6 AM $ 0.125
+0.56%
$ 1.1 billion $ 233.21 million
Apr 18, 5 AM $ 0.125
+1.15%
$ 1.09 billion $ 230.6 million
Apr 18, 4 AM $ 0.123
+0.13%
$ 1.08 billion $ 228.39 million
Apr 18, 3 AM $ 0.123
-0.45%
$ 1.08 billion $ 226.39 million
Apr 18, 2 AM $ 0.124
-0.12%
$ 1.08 billion $ 226.12 million
Apr 18, 1 AM $ 0.124
-1.92%
$ 1.08 billion $ 224.07 million
Apr 18, 12 AM $ 0.126
+0.86%
$ 1.11 billion $ 223.39 million
Apr 17, 11 PM $ 0.125
-3.44%
$ 1.1 billion $ 221.94 million
Apr 17, 10 PM $ 0.13
-0.69%
$ 1.14 billion $ 216.67 million
Apr 17, 9 PM $ 0.131
-0.44%
$ 1.14 billion $ 213.07 million
Apr 17, 8 PM $ 0.131
+0.11%
$ 1.15 billion $ 199.66 million
Apr 17, 7 PM $ 0.131
+2.22%
$ 1.15 billion $ 191.87 million
Apr 17, 6 PM $ 0.128
+2.51%
$ 1.12 billion $ 179.82 million
Apr 17, 5 PM $ 0.125
+2.52%
$ 1.1 billion $ 171.83 million
Apr 17, 4 PM $ 0.122
+4.25%
$ 1.07 billion $ 162.17 million
Apr 17, 3 PM $ 0.117
+0.20%
$ 1.03 billion $ 154.42 million
Apr 17, 2 PM $ 0.117
-0.28%
$ 1.02 billion $ 162.02 million
Apr 17, 1 PM $ 0.117
+2.92%
$ 1.03 billion $ 158 million
Apr 17, 12 PM $ 0.114
+0.79%
$ 997.14 million $ 155.33 million
Apr 17, 11 AM $ 0.113
+1.96%
$ 989.1 million $ 153.92 million
Apr 17, 10 AM $ 0.111
-1.94%
$ 970.1 million $ 152.24 million
Apr 17, 9 AM $ 0.113
-0.33%
$ 989.24 million $ 146.51 million
Apr 17, 8 AM $ 0.113
+1.70%
$ 992.33 million $ 144.89 million
Apr 17, 7 AM $ 0.111
+1.13%
$ 975.55 million $ 143.12 million
Apr 17, 6 AM $ 0.11
+0.74%
$ 964.28 million $ 145.98 million