Ethena Historical Data

ENA Page 5
Download
Date Close Price change Market cap Trading volume
Apr 6, 1 PM $ 0.0829
+0.63%
$ 703.58 million $ 80.97 million
Apr 6, 12 PM $ 0.0823
-1.10%
$ 699.19 million $ 77.19 million
Apr 6, 11 AM $ 0.0832
-0.12%
$ 706.95 million $ 74.92 million
Apr 6, 10 AM $ 0.0833
+1.47%
$ 707.77 million $ 73.05 million
Apr 6, 9 AM $ 0.0821
+1.11%
$ 697.51 million $ 69.65 million
Apr 6, 8 AM $ 0.0813
+0.49%
$ 690.02 million $ 66.43 million
Apr 6, 7 AM $ 0.0809
+0.28%
$ 686.65 million $ 66.37 million
Apr 6, 6 AM $ 0.0806
-0.49%
$ 684.71 million $ 66.49 million
Apr 6, 5 AM $ 0.081
-0.05%
$ 688.1 million $ 70.75 million
Apr 6, 4 AM $ 0.0811
+0.51%
$ 688.45 million $ 71.23 million
Apr 6, 3 AM $ 0.0807
-0.69%
$ 684.96 million $ 73.86 million
Apr 6, 2 AM $ 0.0812
+0.87%
$ 689.74 million $ 72.69 million
Apr 6, 1 AM $ 0.0805
-1.01%
$ 683.78 million $ 70.51 million
Apr 6, 12 AM $ 0.0813
+1.02%
$ 690.75 million $ 68.96 million
Apr 5, 11 PM $ 0.0805
+1.98%
$ 683.5 million $ 64.39 million
Apr 5, 10 PM $ 0.0789
+1.27%
$ 670.26 million $ 60.24 million
Apr 5, 9 PM $ 0.078
+0.02%
$ 661.97 million $ 59.13 million
Apr 5, 8 PM $ 0.0779
+0.46%
$ 661.81 million $ 59.2 million
Apr 5, 7 PM $ 0.0776
-0.52%
$ 658.79 million $ 59.05 million
Apr 5, 6 PM $ 0.078
-0.18%
$ 662.21 million $ 59.89 million
Apr 5, 5 PM $ 0.0781
+1.10%
$ 663.37 million $ 59.72 million
Apr 5, 4 PM $ 0.0773
-0.09%
$ 656.09 million $ 58.22 million
Apr 5, 3 PM $ 0.0773
+0.17%
$ 656.72 million $ 56.94 million
Apr 5, 2 PM $ 0.0772
-0.06%
$ 655.6 million $ 57.1 million
Apr 5, 1 PM $ 0.0773
+0.26%
$ 656.17 million $ 58.18 million
Apr 5, 12 PM $ 0.0771
-0.74%
$ 654.49 million $ 58.63 million
Apr 5, 11 AM $ 0.0776
-0.04%
$ 659.37 million $ 57.29 million
Apr 5, 10 AM $ 0.0777
-0.85%
$ 659.44 million $ 57 million
Apr 5, 9 AM $ 0.0783
+0.14%
$ 664.93 million $ 56.15 million
Apr 5, 8 AM $ 0.0782
+0.88%
$ 663.85 million $ 55.93 million
Apr 5, 7 AM $ 0.0775
-0.07%
$ 657.87 million $ 54.39 million
Apr 5, 6 AM $ 0.0775
-0.88%
$ 658.35 million $ 53.55 million
Apr 5, 5 AM $ 0.0782
-0.39%
$ 664.05 million $ 48.52 million
Apr 5, 4 AM $ 0.0785
-1.12%
$ 666.56 million $ 48.21 million
Apr 5, 3 AM $ 0.0794
-0.16%
$ 673.99 million $ 44.48 million
Apr 5, 2 AM $ 0.0795
+0.02%
$ 675.07 million $ 44.52 million
Apr 5, 1 AM $ 0.0795
-0.30%
$ 674.92 million $ 43.81 million
Apr 5, 12 AM $ 0.0797
-0.52%
$ 676.64 million $ 43.28 million
Apr 4, 11 PM $ 0.0801
-0.08%
$ 679.85 million $ 43.64 million
Apr 4, 10 PM $ 0.0801
-0.22%
$ 680.24 million $ 44.72 million
Apr 4, 9 PM $ 0.0803
+0.21%
$ 681.72 million $ 46.58 million
Apr 4, 8 PM $ 0.0801
-0.45%
$ 680.33 million $ 46.86 million
Apr 4, 7 PM $ 0.0805
+0.12%
$ 683.25 million $ 46.83 million
Apr 4, 6 PM $ 0.0803
-0.61%
$ 682.25 million $ 45.84 million
Apr 4, 5 PM $ 0.0808
+0.74%
$ 686.47 million $ 45.92 million
Apr 4, 4 PM $ 0.0802
-0.64%
$ 681.49 million $ 45.88 million
Apr 4, 3 PM $ 0.0808
+0.05%
$ 685.89 million $ 46.62 million
Apr 4, 2 PM $ 0.0807
-0.21%
$ 685.52 million $ 47.81 million
Apr 4, 1 PM $ 0.0809
+0.13%
$ 687.1 million $ 48.89 million
Apr 4, 12 PM $ 0.0808
-0.11%
$ 686.21 million $ 48.36 million