Ethena Historical Data

ENA Page 50
Download
Date Close Price change Market cap Trading volume
Feb 24, 6 AM $ 0.0954
-0.39%
$ 784.85 million $ 103.86 million
Feb 24, 5 AM $ 0.0958
-0.44%
$ 787.89 million $ 112.88 million
Feb 24, 4 AM $ 0.0962
-0.17%
$ 791.37 million $ 110.69 million
Feb 24, 3 AM $ 0.0964
-1.40%
$ 792.69 million $ 109.2 million
Feb 24, 2 AM $ 0.0977
-0.97%
$ 803.97 million $ 107.48 million
Feb 24, 1 AM $ 0.0987
-0.53%
$ 811.86 million $ 108.42 million
Feb 24, 12 AM $ 0.0992
+0.83%
$ 816.18 million $ 122.18 million
Feb 23, 11 PM $ 0.0984
+0.48%
$ 809.47 million $ 126.42 million
Feb 23, 10 PM $ 0.0979
-0.06%
$ 805.64 million $ 126.44 million
Feb 23, 9 PM $ 0.098
-0.05%
$ 806.15 million $ 127.03 million
Feb 23, 8 PM $ 0.0981
+0.35%
$ 806.56 million $ 131.21 million
Feb 23, 7 PM $ 0.0977
-0.61%
$ 803.72 million $ 132.52 million
Feb 23, 6 PM $ 0.0983
+0.33%
$ 808.65 million $ 131.52 million
Feb 23, 5 PM $ 0.098
-0.64%
$ 805.92 million $ 131.58 million
Feb 23, 4 PM $ 0.0986
-0.49%
$ 811.13 million $ 129.75 million
Feb 23, 3 PM $ 0.0991
-1.57%
$ 815.09 million $ 127.12 million
Feb 23, 2 PM $ 0.101
-0.53%
$ 828.18 million $ 126.36 million
Feb 23, 1 PM $ 0.101
-1.16%
$ 832.57 million $ 124.02 million
Feb 23, 12 PM $ 0.102
+1.19%
$ 842.3 million $ 125.45 million
Feb 23, 11 AM $ 0.101
+0.40%
$ 832.36 million $ 118.45 million
Feb 23, 10 AM $ 0.101
-0.55%
$ 829.03 million $ 118.12 million
Feb 23, 9 AM $ 0.101
+1.50%
$ 833.64 million $ 117.54 million
Feb 23, 8 AM $ 0.0999
+0.84%
$ 821.27 million $ 113.64 million
Feb 23, 7 AM $ 0.099
-0.29%
$ 814.46 million $ 112.82 million
Feb 23, 6 AM $ 0.0993
+2.19%
$ 816.84 million $ 113.91 million
Feb 23, 5 AM $ 0.0972
+0.54%
$ 799.33 million $ 104.14 million
Feb 23, 4 AM $ 0.0967
+0.12%
$ 795.01 million $ 102.43 million
Feb 23, 3 AM $ 0.0965
+0.48%
$ 794.08 million $ 100.53 million
Feb 23, 2 AM $ 0.0961
+0.06%
$ 790.26 million $ 100.33 million
Feb 23, 1 AM $ 0.096
-3.56%
$ 789.78 million $ 101.85 million
Feb 23, 12 AM $ 0.0996
-0.46%
$ 818.93 million $ 83.76 million
Feb 22, 11 PM $ 0.1
-1.12%
$ 822.74 million $ 84.2 million
Feb 22, 10 PM $ 0.101
+0.85%
$ 832.09 million $ 83.88 million
Feb 22, 9 PM $ 0.1
+0.21%
$ 825.08 million $ 82.78 million
Feb 22, 8 PM $ 0.1
-0.43%
$ 823.41 million $ 78.88 million
Feb 22, 7 PM $ 0.101
-0.29%
$ 826.98 million $ 77.57 million
Feb 22, 6 PM $ 0.101
+0.52%
$ 829.36 million $ 76.96 million
Feb 22, 5 PM $ 0.1
-0.97%
$ 825.05 million $ 73.66 million
Feb 22, 4 PM $ 0.101
-0.23%
$ 833.1 million $ 72.09 million
Feb 22, 3 PM $ 0.102
-0.01%
$ 835.05 million $ 75.3 million
Feb 22, 2 PM $ 0.102
-0.54%
$ 834.86 million $ 78.32 million
Feb 22, 1 PM $ 0.102
-0.69%
$ 839.63 million $ 77.8 million
Feb 22, 12 PM $ 0.103
-1.00%
$ 845.5 million $ 75.79 million
Feb 22, 11 AM $ 0.104
-0.50%
$ 854.01 million $ 72.56 million
Feb 22, 10 AM $ 0.104
+0.44%
$ 858.35 million $ 71.71 million
Feb 22, 9 AM $ 0.104
+0.18%
$ 854.56 million $ 69.81 million
Feb 22, 8 AM $ 0.104
+0.19%
$ 853.01 million $ 71.56 million
Feb 22, 7 AM $ 0.104
-0.69%
$ 852.27 million $ 70.97 million
Feb 22, 6 AM $ 0.104
-0.02%
$ 857.26 million $ 68.52 million
Feb 22, 5 AM $ 0.104
-0.03%
$ 857.28 million $ 68.13 million