Ethena Historical Data

ENA Page 57
Download
Date Close Price change Market cap Trading volume
Apr 1, 12 AM $ 0.0913
+0.25%
$ 775.06 million $ 70.56 million
Mar 31, 11 PM $ 0.091
+0.71%
$ 773.1 million $ 70.68 million
Mar 31, 10 PM $ 0.0904
-0.18%
$ 767.63 million $ 70.1 million
Mar 31, 9 PM $ 0.0906
-0.39%
$ 769.02 million $ 69.67 million
Mar 31, 8 PM $ 0.0909
-0.20%
$ 772.06 million $ 70.62 million
Mar 31, 7 PM $ 0.0911
-0.37%
$ 773.57 million $ 70.02 million
Mar 31, 6 PM $ 0.0914
+0.58%
$ 776.42 million $ 70.46 million
Mar 31, 5 PM $ 0.0909
-0.37%
$ 771.95 million $ 72.03 million
Mar 31, 4 PM $ 0.0912
+1.82%
$ 774.81 million $ 70.29 million
Mar 31, 3 PM $ 0.0896
-0.67%
$ 760.98 million $ 66.76 million
Mar 31, 2 PM $ 0.0902
-1.41%
$ 766.15 million $ 67.52 million
Mar 31, 1 PM $ 0.0915
+0.87%
$ 777.12 million $ 67.11 million
Mar 31, 12 PM $ 0.0907
-0.37%
$ 770.4 million $ 67.89 million
Mar 31, 11 AM $ 0.091
+0.95%
$ 773.18 million $ 70.12 million
Mar 31, 10 AM $ 0.0902
+0.25%
$ 765.9 million $ 70.51 million
Mar 31, 9 AM $ 0.09
-1.70%
$ 763.99 million $ 69.62 million
Mar 31, 8 AM $ 0.0915
-0.96%
$ 777.26 million $ 66.7 million
Mar 31, 7 AM $ 0.0924
+0.49%
$ 784.79 million $ 67.14 million
Mar 31, 6 AM $ 0.092
-0.41%
$ 780.99 million $ 67.48 million
Mar 31, 5 AM $ 0.0923
+0.55%
$ 784.19 million $ 67.55 million
Mar 31, 4 AM $ 0.0918
-1.05%
$ 779.93 million $ 67.43 million
Mar 31, 3 AM $ 0.0928
-0.76%
$ 788.22 million $ 67.79 million
Mar 31, 2 AM $ 0.0935
+0.40%
$ 794.23 million $ 67.46 million
Mar 31, 1 AM $ 0.0931
+1.31%
$ 791.03 million $ 67.68 million
Mar 31, 12 AM $ 0.0919
+0.84%
$ 780.79 million $ 65.72 million
Mar 30, 11 PM $ 0.0912
-0.75%
$ 774.29 million $ 67.64 million
Mar 30, 10 PM $ 0.0919
-0.90%
$ 780.13 million $ 68.8 million
Mar 30, 9 PM $ 0.0927
+1.24%
$ 787.22 million $ 76.78 million
Mar 30, 8 PM $ 0.0916
+0.72%
$ 777.56 million $ 74.63 million
Mar 30, 7 PM $ 0.0909
+0.69%
$ 772.02 million $ 74.45 million
Mar 30, 6 PM $ 0.0903
-1.05%
$ 766.7 million $ 73.7 million
Mar 30, 5 PM $ 0.0912
-1.63%
$ 774.84 million $ 71.48 million
Mar 30, 4 PM $ 0.0928
-0.62%
$ 787.68 million $ 70.63 million
Mar 30, 3 PM $ 0.0933
+0.33%
$ 792.57 million $ 70.34 million
Mar 30, 2 PM $ 0.093
+1.26%
$ 789.94 million $ 69.72 million
Mar 30, 1 PM $ 0.0919
-0.45%
$ 780.08 million $ 68.85 million
Mar 30, 12 PM $ 0.0923
+0.42%
$ 783.58 million $ 68.13 million
Mar 30, 11 AM $ 0.0919
+0.73%
$ 780.32 million $ 65.4 million
Mar 30, 10 AM $ 0.0912
+0.10%
$ 774.68 million $ 63.66 million
Mar 30, 9 AM $ 0.0911
-0.42%
$ 773.94 million $ 63.31 million
Mar 30, 8 AM $ 0.0915
+0.40%
$ 777.2 million $ 62.72 million
Mar 30, 7 AM $ 0.0912
+0.34%
$ 774.1 million $ 60.54 million
Mar 30, 6 AM $ 0.0908
-0.57%
$ 771.4 million $ 59.25 million
Mar 30, 5 AM $ 0.0914
-0.90%
$ 775.79 million $ 58.35 million
Mar 30, 4 AM $ 0.0922
+0.61%
$ 782.87 million $ 58.12 million
Mar 30, 3 AM $ 0.0916
-0.01%
$ 778.1 million $ 56.52 million
Mar 30, 2 AM $ 0.0916
+0.45%
$ 778.15 million $ 56.56 million
Mar 30, 1 AM $ 0.0912
+0.91%
$ 774.7 million $ 55.23 million
Mar 30, 12 AM $ 0.0904
+0.70%
$ 767.68 million $ 54.3 million
Mar 29, 11 PM $ 0.0898
+0.82%
$ 762.33 million $ 51.73 million