Ethena Historical Data

ENA Page 59
Download
Date Close Price change Market cap Trading volume
Mar 27, 11 PM $ 0.089
-0.15%
$ 755.71 million $ 94.77 million
Mar 27, 10 PM $ 0.0891
-0.52%
$ 757 million $ 93.86 million
Mar 27, 9 PM $ 0.0896
-0.19%
$ 760.98 million $ 91.95 million
Mar 27, 8 PM $ 0.0898
-0.63%
$ 762.43 million $ 92.96 million
Mar 27, 7 PM $ 0.0903
-0.11%
$ 767.26 million $ 95.4 million
Mar 27, 6 PM $ 0.0905
-0.41%
$ 768.36 million $ 95.01 million
Mar 27, 5 PM $ 0.0909
-1.16%
$ 771.52 million $ 94.16 million
Mar 27, 4 PM $ 0.0919
-1.14%
$ 780.58 million $ 90.54 million
Mar 27, 3 PM $ 0.093
+0.50%
$ 789.57 million $ 90.14 million
Mar 27, 2 PM $ 0.0925
+0.00%
$ 785.58 million $ 91.99 million
Mar 27, 1 PM $ 0.0925
-0.96%
$ 785.55 million $ 92.49 million
Mar 27, 12 PM $ 0.0934
+0.02%
$ 793.15 million $ 92.73 million
Mar 27, 11 AM $ 0.0934
+0.34%
$ 792.96 million $ 94.13 million
Mar 27, 10 AM $ 0.0931
-2.24%
$ 790.27 million $ 93.83 million
Mar 27, 9 AM $ 0.0952
-1.67%
$ 808.4 million $ 91.58 million
Mar 27, 8 AM $ 0.0968
-1.41%
$ 822.25 million $ 96.17 million
Mar 27, 7 AM $ 0.0982
-0.35%
$ 833.98 million $ 94.47 million
Mar 27, 6 AM $ 0.0986
+0.02%
$ 836.91 million $ 95.7 million
Mar 27, 5 AM $ 0.0985
+0.51%
$ 836.75 million $ 98.15 million
Mar 27, 4 AM $ 0.0981
-0.45%
$ 832.72 million $ 104.51 million
Mar 27, 3 AM $ 0.0985
+0.31%
$ 836.53 million $ 107.3 million
Mar 27, 2 AM $ 0.0982
+0.76%
$ 833.97 million $ 113.3 million
Mar 27, 1 AM $ 0.0975
+0.48%
$ 827.72 million $ 122.73 million
Mar 27, 12 AM $ 0.097
+0.31%
$ 823.75 million $ 139.46 million
Mar 26, 11 PM $ 0.0967
-0.20%
$ 821.2 million $ 145.94 million
Mar 26, 10 PM $ 0.0969
-0.64%
$ 822.82 million $ 149.71 million
Mar 26, 9 PM $ 0.0976
+1.05%
$ 828.55 million $ 155.92 million
Mar 26, 8 PM $ 0.0965
+0.90%
$ 819.9 million $ 157.1 million
Mar 26, 7 PM $ 0.0957
-1.56%
$ 812.62 million $ 160.76 million
Mar 26, 6 PM $ 0.0972
+0.08%
$ 825.44 million $ 169.4 million
Mar 26, 5 PM $ 0.0971
-0.19%
$ 824.79 million $ 168.92 million
Mar 26, 4 PM $ 0.0973
-0.11%
$ 826.46 million $ 171.71 million
Mar 26, 3 PM $ 0.0974
-1.14%
$ 827.39 million $ 176.81 million
Mar 26, 2 PM $ 0.0985
-0.20%
$ 836.65 million $ 184.94 million
Mar 26, 1 PM $ 0.0987
+0.75%
$ 838.3 million $ 189.91 million
Mar 26, 12 PM $ 0.098
-0.35%
$ 832.2 million $ 194.28 million
Mar 26, 11 AM $ 0.0983
-0.87%
$ 835.13 million $ 198.66 million
Mar 26, 10 AM $ 0.0992
+0.20%
$ 842.48 million $ 199.41 million
Mar 26, 9 AM $ 0.099
-1.71%
$ 840.83 million $ 195.79 million
Mar 26, 8 AM $ 0.101
-0.75%
$ 855.5 million $ 191.15 million
Mar 26, 7 AM $ 0.101
-0.07%
$ 861.9 million $ 192.48 million
Mar 26, 6 AM $ 0.102
-0.41%
$ 862.57 million $ 190 million
Mar 26, 5 AM $ 0.102
-3.58%
$ 866.13 million $ 187.77 million
Mar 26, 4 AM $ 0.106
+0.85%
$ 898.29 million $ 179.64 million
Mar 26, 3 AM $ 0.105
-2.60%
$ 890.68 million $ 174.64 million
Mar 26, 2 AM $ 0.108
-1.07%
$ 914.25 million $ 167.83 million
Mar 26, 1 AM $ 0.109
+2.74%
$ 923.83 million $ 156.85 million
Mar 26, 12 AM $ 0.106
+1.34%
$ 899.03 million $ 140.33 million
Mar 25, 11 PM $ 0.104
+1.00%
$ 887.12 million $ 134.02 million
Mar 25, 10 PM $ 0.103
+1.04%
$ 878.27 million $ 130.89 million