Ethena Historical Data

ENA Page 50
Download
Date Close Price change Market cap Trading volume
Apr 15, 5 AM $ 0.0956
-1.33%
$ 837.39 million $ 76.68 million
Apr 15, 4 AM $ 0.0969
-0.36%
$ 848.6 million $ 77.26 million
Apr 15, 3 AM $ 0.0972
-0.55%
$ 851.68 million $ 78.36 million
Apr 15, 2 AM $ 0.0978
-0.65%
$ 856.29 million $ 79.25 million
Apr 15, 1 AM $ 0.0984
+1.52%
$ 861.88 million $ 77.71 million
Apr 15, 12 AM $ 0.0969
+0.61%
$ 848.93 million $ 77.43 million
Apr 14, 11 PM $ 0.0963
+1.00%
$ 843.75 million $ 81.87 million
Apr 14, 10 PM $ 0.0954
+0.17%
$ 835.42 million $ 84.53 million
Apr 14, 9 PM $ 0.0952
-0.04%
$ 834 million $ 97.66 million
Apr 14, 8 PM $ 0.0953
+0.09%
$ 834.33 million $ 99.64 million
Apr 14, 7 PM $ 0.0952
+0.30%
$ 833.57 million $ 100.8 million
Apr 14, 6 PM $ 0.0949
-1.30%
$ 831.09 million $ 103.15 million
Apr 14, 5 PM $ 0.0961
+0.32%
$ 841.97 million $ 105.01 million
Apr 14, 4 PM $ 0.0958
+0.13%
$ 839.21 million $ 106.88 million
Apr 14, 3 PM $ 0.0957
-1.14%
$ 838.15 million $ 109.53 million
Apr 14, 2 PM $ 0.0968
+0.40%
$ 847.91 million $ 113.69 million
Apr 14, 1 PM $ 0.0964
-0.13%
$ 844.48 million $ 111.31 million
Apr 14, 12 PM $ 0.0965
+0.07%
$ 845.49 million $ 114.02 million
Apr 14, 11 AM $ 0.0965
-0.52%
$ 844.86 million $ 114.38 million
Apr 14, 10 AM $ 0.097
-0.28%
$ 849.28 million $ 114.21 million
Apr 14, 9 AM $ 0.0972
+0.18%
$ 851.71 million $ 113.23 million
Apr 14, 8 AM $ 0.0971
+0.04%
$ 850.19 million $ 113.59 million
Apr 14, 7 AM $ 0.097
+0.22%
$ 849.65 million $ 113.01 million
Apr 14, 6 AM $ 0.0968
-0.34%
$ 847.6 million $ 114.59 million
Apr 14, 5 AM $ 0.0971
-0.73%
$ 850.27 million $ 116.62 million
Apr 14, 4 AM $ 0.0978
-0.68%
$ 856.52 million $ 117.44 million
Apr 14, 3 AM $ 0.0984
-0.57%
$ 862.14 million $ 118.95 million
Apr 14, 2 AM $ 0.099
-0.46%
$ 867.13 million $ 118.09 million
Apr 14, 1 AM $ 0.0995
-0.18%
$ 871.15 million $ 118.38 million
Apr 14, 12 AM $ 0.0996
-1.30%
$ 872.54 million $ 118.28 million
Apr 13, 11 PM $ 0.101
+1.38%
$ 883.81 million $ 114.06 million
Apr 13, 10 PM $ 0.0995
+2.88%
$ 871.74 million $ 109.72 million
Apr 13, 9 PM $ 0.0967
+1.17%
$ 847.37 million $ 97.25 million
Apr 13, 8 PM $ 0.0956
-1.14%
$ 837.6 million $ 95.65 million
Apr 13, 7 PM $ 0.0967
+0.24%
$ 847.22 million $ 97.18 million
Apr 13, 6 PM $ 0.0965
+2.43%
$ 845.49 million $ 96.38 million
Apr 13, 5 PM $ 0.0942
-0.48%
$ 825.45 million $ 93.57 million
Apr 13, 4 PM $ 0.0947
+1.49%
$ 829.47 million $ 92.12 million
Apr 13, 3 PM $ 0.0933
-1.75%
$ 817.26 million $ 88.31 million
Apr 13, 2 PM $ 0.095
+1.17%
$ 831.84 million $ 86.05 million
Apr 13, 1 PM $ 0.0939
+0.09%
$ 822.15 million $ 84.75 million
Apr 13, 12 PM $ 0.0938
+1.73%
$ 821.43 million $ 83.04 million
Apr 13, 11 AM $ 0.0922
+0.61%
$ 807.45 million $ 82.02 million
Apr 13, 10 AM $ 0.0916
-0.59%
$ 802.53 million $ 81.84 million
Apr 13, 9 AM $ 0.0922
+0.81%
$ 807.31 million $ 81.72 million
Apr 13, 8 AM $ 0.0914
+0.28%
$ 800.78 million $ 81.02 million
Apr 13, 7 AM $ 0.0912
-2.05%
$ 798.57 million $ 81.05 million
Apr 13, 6 AM $ 0.0931
+0.02%
$ 815.32 million $ 77.49 million
Apr 13, 5 AM $ 0.093
-0.65%
$ 814.83 million $ 75.21 million
Apr 13, 4 AM $ 0.0936
+0.38%
$ 820.15 million $ 73.42 million