Ethena Historical Data

ENA Page 6
Download
Date Close Price change Market cap Trading volume
Apr 4, 1 PM $ 0.0809
+0.13%
$ 687.1 million $ 48.89 million
Apr 4, 12 PM $ 0.0808
-0.11%
$ 686.21 million $ 48.36 million
Apr 4, 11 AM $ 0.0809
+0.77%
$ 686.96 million $ 52.22 million
Apr 4, 10 AM $ 0.0803
+0.39%
$ 681.55 million $ 51.61 million
Apr 4, 9 AM $ 0.0799
+0.17%
$ 678.91 million $ 52.76 million
Apr 4, 8 AM $ 0.0798
-0.26%
$ 677.74 million $ 53.08 million
Apr 4, 7 AM $ 0.08
-0.06%
$ 679.53 million $ 53.34 million
Apr 4, 6 AM $ 0.08
+0.39%
$ 679.77 million $ 54.05 million
Apr 4, 5 AM $ 0.0797
-0.53%
$ 677.09 million $ 54.88 million
Apr 4, 4 AM $ 0.0802
-0.25%
$ 680.67 million $ 57.92 million
Apr 4, 3 AM $ 0.0804
+0.49%
$ 682.38 million $ 59.39 million
Apr 4, 2 AM $ 0.08
-0.78%
$ 679.08 million $ 59.77 million
Apr 4, 1 AM $ 0.0806
+0.54%
$ 684.44 million $ 61.84 million
Apr 4, 12 AM $ 0.0802
+0.50%
$ 680.78 million $ 63.22 million
Apr 3, 11 PM $ 0.0798
+0.70%
$ 677.37 million $ 63.79 million
Apr 3, 10 PM $ 0.0792
-1.13%
$ 672.8 million $ 63.11 million
Apr 3, 9 PM $ 0.0801
-0.39%
$ 680.51 million $ 62.21 million
Apr 3, 8 PM $ 0.0804
+0.13%
$ 683.2 million $ 62.88 million
Apr 3, 7 PM $ 0.0803
+0.17%
$ 682.32 million $ 63.75 million
Apr 3, 6 PM $ 0.0802
-0.53%
$ 681.13 million $ 65.16 million
Apr 3, 5 PM $ 0.0806
-0.74%
$ 684.78 million $ 67.91 million
Apr 3, 4 PM $ 0.0813
+0.70%
$ 690.05 million $ 73.08 million
Apr 3, 3 PM $ 0.0807
-1.47%
$ 685.24 million $ 77.64 million
Apr 3, 2 PM $ 0.0819
-0.15%
$ 695.48 million $ 87.05 million
Apr 3, 1 PM $ 0.082
+0.35%
$ 696.49 million $ 92.82 million
Apr 3, 12 PM $ 0.0817
-0.40%
$ 693.82 million $ 96.73 million
Apr 3, 11 AM $ 0.082
+0.21%
$ 696.58 million $ 94.79 million
Apr 3, 10 AM $ 0.0819
-0.13%
$ 695.11 million $ 96.17 million
Apr 3, 9 AM $ 0.082
-0.27%
$ 696.03 million $ 98.09 million
Apr 3, 8 AM $ 0.0822
+0.23%
$ 697.72 million $ 104.71 million
Apr 3, 7 AM $ 0.082
+0.07%
$ 696.12 million $ 112.96 million
Apr 3, 6 AM $ 0.0819
-0.13%
$ 695.67 million $ 121.81 million
Apr 3, 5 AM $ 0.082
+0.46%
$ 696.54 million $ 124.32 million
Apr 3, 4 AM $ 0.0816
+0.82%
$ 693.37 million $ 124.07 million
Apr 3, 3 AM $ 0.081
-0.49%
$ 687.73 million $ 126.37 million
Apr 3, 2 AM $ 0.0814
-0.02%
$ 691.15 million $ 131.69 million
Apr 3, 1 AM $ 0.0814
+0.44%
$ 691.3 million $ 140.99 million
Apr 3, 12 AM $ 0.081
-0.20%
$ 688.22 million $ 149.56 million
Apr 2, 11 PM $ 0.0812
+0.03%
$ 689.57 million $ 150.53 million
Apr 2, 10 PM $ 0.0812
+0.20%
$ 689.2 million $ 149.91 million
Apr 2, 9 PM $ 0.081
-0.23%
$ 687.83 million $ 149.72 million
Apr 2, 8 PM $ 0.0812
+0.51%
$ 689.59 million $ 149.55 million
Apr 2, 7 PM $ 0.0808
+0.25%
$ 686.1 million $ 149.6 million
Apr 2, 6 PM $ 0.0806
-0.25%
$ 684.39 million $ 149.31 million
Apr 2, 5 PM $ 0.0808
-0.55%
$ 686.08 million $ 148.04 million
Apr 2, 4 PM $ 0.0812
+2.17%
$ 689.9 million $ 148.29 million
Apr 2, 3 PM $ 0.0795
-1.79%
$ 675.27 million $ 144.74 million
Apr 2, 2 PM $ 0.0809
+0.27%
$ 687.41 million $ 140.27 million
Apr 2, 1 PM $ 0.0807
-0.83%
$ 685.56 million $ 136.23 million
Apr 2, 12 PM $ 0.0814
-0.74%
$ 691.31 million $ 136.47 million