Ethena Historical Data

ENA Page 49
Download
Date Close Price change Market cap Trading volume
Apr 17, 6 AM $ 0.11
+0.74%
$ 964.28 million $ 145.98 million
Apr 17, 5 AM $ 0.109
-0.54%
$ 957.21 million $ 146.04 million
Apr 17, 4 AM $ 0.11
-0.18%
$ 962.39 million $ 146.83 million
Apr 17, 3 AM $ 0.11
-0.25%
$ 963.94 million $ 147.96 million
Apr 17, 2 AM $ 0.11
-0.46%
$ 966.61 million $ 148.58 million
Apr 17, 1 AM $ 0.111
-2.40%
$ 971.12 million $ 148.77 million
Apr 17, 12 AM $ 0.114
+0.07%
$ 995.21 million $ 147.29 million
Apr 16, 11 PM $ 0.114
+0.37%
$ 994.45 million $ 143.91 million
Apr 16, 10 PM $ 0.113
-0.02%
$ 990.99 million $ 142.93 million
Apr 16, 9 PM $ 0.113
-1.40%
$ 991.16 million $ 141.88 million
Apr 16, 8 PM $ 0.115
+0.15%
$ 1.01 billion $ 137.33 million
Apr 16, 7 PM $ 0.115
+1.86%
$ 1 billion $ 131.2 million
Apr 16, 6 PM $ 0.113
+3.35%
$ 985.6 million $ 123.35 million
Apr 16, 5 PM $ 0.109
+3.17%
$ 953.64 million $ 113.38 million
Apr 16, 4 PM $ 0.106
-2.38%
$ 924.36 million $ 106.42 million
Apr 16, 3 PM $ 0.108
+5.51%
$ 946.93 million $ 101.34 million
Apr 16, 2 PM $ 0.102
-0.11%
$ 897.45 million $ 95.56 million
Apr 16, 1 PM $ 0.103
-0.37%
$ 898.4 million $ 93.02 million
Apr 16, 12 PM $ 0.103
+1.49%
$ 901.7 million $ 86.93 million
Apr 16, 11 AM $ 0.101
+0.15%
$ 888.28 million $ 87.33 million
Apr 16, 10 AM $ 0.101
-0.64%
$ 886.98 million $ 88.69 million
Apr 16, 9 AM $ 0.102
-1.05%
$ 892.94 million $ 90.03 million
Apr 16, 8 AM $ 0.103
-0.81%
$ 902.43 million $ 89.73 million
Apr 16, 7 AM $ 0.104
+0.36%
$ 909.84 million $ 87.51 million
Apr 16, 6 AM $ 0.103
+0.54%
$ 906.37 million $ 84.11 million
Apr 16, 5 AM $ 0.103
+0.64%
$ 901.5 million $ 82.67 million
Apr 16, 4 AM $ 0.102
+0.49%
$ 895.76 million $ 81.49 million
Apr 16, 3 AM $ 0.102
+1.22%
$ 891.4 million $ 79.65 million
Apr 16, 2 AM $ 0.101
+1.08%
$ 880.42 million $ 77.92 million
Apr 16, 1 AM $ 0.0994
+0.07%
$ 870.81 million $ 78.41 million
Apr 16, 12 AM $ 0.0993
-0.03%
$ 870.19 million $ 79.03 million
Apr 15, 11 PM $ 0.0993
-0.50%
$ 870.02 million $ 78.99 million
Apr 15, 10 PM $ 0.0998
-0.51%
$ 874.41 million $ 79.92 million
Apr 15, 9 PM $ 0.1
+0.44%
$ 878.85 million $ 79 million
Apr 15, 8 PM $ 0.0999
-0.42%
$ 875.02 million $ 79 million
Apr 15, 7 PM $ 0.1
+1.15%
$ 878.73 million $ 77.83 million
Apr 15, 6 PM $ 0.0992
+1.08%
$ 869.04 million $ 76.21 million
Apr 15, 5 PM $ 0.0982
-0.03%
$ 859.79 million $ 75.98 million
Apr 15, 4 PM $ 0.0982
+1.33%
$ 860.04 million $ 75.5 million
Apr 15, 3 PM $ 0.0969
-1.18%
$ 848.76 million $ 74.53 million
Apr 15, 2 PM $ 0.0981
+0.75%
$ 858.94 million $ 76.6 million
Apr 15, 1 PM $ 0.0973
-0.50%
$ 852.55 million $ 79.77 million
Apr 15, 12 PM $ 0.0978
+0.95%
$ 856.85 million $ 79.89 million
Apr 15, 11 AM $ 0.0969
+0.43%
$ 848.77 million $ 78.77 million
Apr 15, 10 AM $ 0.0965
+0.55%
$ 845.11 million $ 76.56 million
Apr 15, 9 AM $ 0.096
+0.21%
$ 840.47 million $ 75.92 million
Apr 15, 8 AM $ 0.0958
+0.92%
$ 838.75 million $ 75.14 million
Apr 15, 7 AM $ 0.0949
-0.80%
$ 831.13 million $ 75.87 million
Apr 15, 6 AM $ 0.0956
+0.05%
$ 837.82 million $ 76.45 million
Apr 15, 5 AM $ 0.0956
-1.33%
$ 837.39 million $ 76.68 million