Ethena Historical Data

ENA Page 52
Download
Date Close Price change Market cap Trading volume
Apr 11, 4 AM $ 0.0947
+0.39%
$ 803.96 million $ 144.56 million
Apr 11, 3 AM $ 0.0943
+0.22%
$ 801.03 million $ 151.95 million
Apr 11, 2 AM $ 0.0941
+0.12%
$ 799.17 million $ 156.21 million
Apr 11, 1 AM $ 0.094
+0.17%
$ 798.4 million $ 159.82 million
Apr 11, 12 AM $ 0.0939
-0.68%
$ 797.08 million $ 161.62 million
Apr 10, 11 PM $ 0.0945
+0.07%
$ 802.54 million $ 162.47 million
Apr 10, 10 PM $ 0.0944
-0.61%
$ 802.01 million $ 164.45 million
Apr 10, 9 PM $ 0.095
-0.13%
$ 807 million $ 166.26 million
Apr 10, 8 PM $ 0.0952
-0.94%
$ 808.09 million $ 166.63 million
Apr 10, 7 PM $ 0.0961
-0.53%
$ 815.69 million $ 166.88 million
Apr 10, 6 PM $ 0.0966
+0.33%
$ 820.05 million $ 166.11 million
Apr 10, 5 PM $ 0.0963
-1.27%
$ 817.39 million $ 163.69 million
Apr 10, 4 PM $ 0.0975
+1.14%
$ 827.9 million $ 163.55 million
Apr 10, 3 PM $ 0.0964
+2.36%
$ 818.7 million $ 156.77 million
Apr 10, 2 PM $ 0.0942
-0.35%
$ 799.87 million $ 156.45 million
Apr 10, 1 PM $ 0.0945
-0.39%
$ 802.69 million $ 150.33 million
Apr 10, 12 PM $ 0.0949
+0.12%
$ 805.9 million $ 147.55 million
Apr 10, 11 AM $ 0.0948
-0.81%
$ 804.94 million $ 143.04 million
Apr 10, 10 AM $ 0.0956
-1.45%
$ 811.51 million $ 139.35 million
Apr 10, 9 AM $ 0.097
+0.67%
$ 823.56 million $ 135.87 million
Apr 10, 8 AM $ 0.0963
+0.70%
$ 818.11 million $ 129.76 million
Apr 10, 7 AM $ 0.0957
-1.59%
$ 812.43 million $ 130.77 million
Apr 10, 6 AM $ 0.0972
-0.77%
$ 825.59 million $ 124.18 million
Apr 10, 5 AM $ 0.098
+1.92%
$ 831.85 million $ 115.1 million
Apr 10, 4 AM $ 0.0961
+1.46%
$ 816.33 million $ 106.49 million
Apr 10, 3 AM $ 0.0947
+1.47%
$ 804.61 million $ 98.47 million
Apr 10, 2 AM $ 0.0933
+1.67%
$ 792.71 million $ 92.72 million
Apr 10, 1 AM $ 0.0918
+1.13%
$ 779.66 million $ 88.42 million
Apr 10, 12 AM $ 0.0908
+0.38%
$ 770.97 million $ 87.47 million
Apr 9, 11 PM $ 0.0904
-1.03%
$ 768.02 million $ 87.04 million
Apr 9, 10 PM $ 0.0914
-0.90%
$ 776 million $ 87.17 million
Apr 9, 9 PM $ 0.0922
-0.14%
$ 783.17 million $ 85.86 million
Apr 9, 8 PM $ 0.0924
+0.56%
$ 784.25 million $ 84.35 million
Apr 9, 7 PM $ 0.0918
+0.78%
$ 779.86 million $ 82.09 million
Apr 9, 6 PM $ 0.0911
-0.35%
$ 773.8 million $ 81.13 million
Apr 9, 5 PM $ 0.0914
+0.53%
$ 776.5 million $ 81.24 million
Apr 9, 4 PM $ 0.091
-0.02%
$ 772.44 million $ 80.17 million
Apr 9, 3 PM $ 0.091
+3.18%
$ 772.59 million $ 79.07 million
Apr 9, 2 PM $ 0.0882
+1.23%
$ 748.64 million $ 76.08 million
Apr 9, 1 PM $ 0.0871
-0.12%
$ 739.57 million $ 78.08 million
Apr 9, 12 PM $ 0.0872
+0.47%
$ 740.44 million $ 81.85 million
Apr 9, 11 AM $ 0.0868
-0.78%
$ 736.95 million $ 83.53 million
Apr 9, 10 AM $ 0.0875
-0.24%
$ 742.74 million $ 85.72 million
Apr 9, 9 AM $ 0.0877
+0.23%
$ 744.5 million $ 90.43 million
Apr 9, 8 AM $ 0.0875
+0.97%
$ 742.8 million $ 92.82 million
Apr 9, 7 AM $ 0.0866
-0.64%
$ 735.63 million $ 89.76 million
Apr 9, 6 AM $ 0.0872
+0.43%
$ 740.4 million $ 94.33 million
Apr 9, 5 AM $ 0.0868
+0.28%
$ 737.22 million $ 97.43 million
Apr 9, 4 AM $ 0.0866
+0.25%
$ 735.19 million $ 102.76 million
Apr 9, 3 AM $ 0.0864
-0.26%
$ 733.57 million $ 108.53 million