Ethena Historical Data

ENA Page 52
Download
Date Close Price change Market cap Trading volume
Jun 3, 1 PM $0.111
+4.25%
$998.09 million $463.95 million
Jun 3, 12 PM $0.106
+2.59%
$957.62 million $431.22 million
Jun 3, 11 AM $0.103
-2.65%
$933.47 million $414.65 million
Jun 3, 10 AM $0.106
+4.72%
$958.84 million $399.14 million
Jun 3, 9 AM $0.101
-1.14%
$915.68 million $370.17 million
Jun 3, 8 AM $0.103
+0.39%
$926.24 million $341.81 million
Jun 3, 7 AM $0.102
+2.47%
$922.61 million $328.9 million
Jun 3, 6 AM $0.0997
+2.60%
$900.15 million $300.52 million
Jun 3, 5 AM $0.0972
+3.47%
$877.33 million $277.13 million
Jun 3, 4 AM $0.0939
+4.17%
$847.94 million $265.3 million
Jun 3, 3 AM $0.0902
-2.02%
$814.01 million $257.5 million
Jun 3, 2 AM $0.0921
+0.60%
$831.19 million $250.41 million
Jun 3, 1 AM $0.0915
-0.92%
$826.21 million $246.7 million
Jun 3, 12 AM $0.0924
-1.96%
$833.65 million $244.7 million
Jun 2, 11 PM $0.0942
+2.90%
$850.34 million $236.2 million
Jun 2, 10 PM $0.0916
-1.78%
$826.42 million $227.09 million
Jun 2, 9 PM $0.0932
+1.07%
$841.35 million $220.33 million
Jun 2, 8 PM $0.0922
-0.98%
$832.69 million $214.05 million
Jun 2, 7 PM $0.0932
-0.09%
$840.9 million $207.91 million
Jun 2, 6 PM $0.0933
-2.99%
$841.92 million $191.54 million
Jun 2, 5 PM $0.0961
+6.04%
$867.89 million $162.45 million
Jun 2, 4 PM $0.0907
+9.43%
$818.75 million $124.25 million
Jun 2, 3 PM $0.0829
-1.87%
$748.21 million $75.77 million
Jun 2, 2 PM $0.0845
-2.97%
$762.49 million $74.8 million
Jun 2, 1 PM $0.0871
+0.13%
$785.82 million $68.19 million
Jun 2, 12 PM $0.0869
+0.60%
$784.77 million $70.39 million
Jun 2, 11 AM $0.0864
-0.63%
$780.07 million $71.1 million
Jun 2, 10 AM $0.087
+1.65%
$785.01 million $71.84 million
Jun 2, 9 AM $0.0856
-0.49%
$772.25 million $71.28 million
Jun 2, 8 AM $0.086
-0.02%
$776.03 million $70.43 million
Jun 2, 7 AM $0.086
-0.02%
$776.2 million $71.16 million
Jun 2, 6 AM $0.086
-0.33%
$776.32 million $70.74 million
Jun 2, 5 AM $0.0863
-1.15%
$778.89 million $70.62 million
Jun 2, 4 AM $0.0873
-1.11%
$787.94 million $70.62 million
Jun 2, 3 AM $0.0883
+0.99%
$796.76 million $70.38 million
Jun 2, 2 AM $0.0874
+0.96%
$788.98 million $70.64 million
Jun 2, 1 AM $0.0866
-1.52%
$782.1 million $70.15 million
Jun 2, 12 AM $0.088
-0.75%
$794.16 million $69.26 million
Jun 1, 11 PM $0.0886
-0.01%
$800.13 million $70.37 million
Jun 1, 10 PM $0.0886
+0.97%
$799.86 million $71.57 million
Jun 1, 9 PM $0.0878
-0.90%
$792.15 million $71.34 million
Jun 1, 8 PM $0.0885
-0.57%
$799.3 million $71.37 million
Jun 1, 7 PM $0.089
+0.86%
$803.81 million $71.33 million
Jun 1, 6 PM $0.0883
-1.22%
$796.99 million $72.96 million
Jun 1, 5 PM $0.0894
+1.34%
$806.91 million $71.5 million
Jun 1, 4 PM $0.0882
+2.83%
$796.31 million $65.89 million
Jun 1, 3 PM $0.0858
+0.07%
$774.42 million $63.31 million
Jun 1, 2 PM $0.0857
+0.22%
$773.62 million $63.21 million
Jun 1, 1 PM $0.0855
-1.09%
$771.88 million $70.08 million
Jun 1, 12 PM $0.0865
+0.37%
$780.38 million $66.56 million