Ethena Historical Data

ENA Page 61
Download
Date Close Price change Market cap Trading volume
Dec 18, 7 PM $ 0.192
-2.68%
$ 1.48 billion $ 217.29 million
Dec 18, 6 PM $ 0.197
-1.06%
$ 1.52 billion $ 212.08 million
Dec 18, 5 PM $ 0.2
-5.00%
$ 1.53 billion $ 210.83 million
Dec 18, 4 PM $ 0.21
+0.08%
$ 1.62 billion $ 187.03 million
Dec 18, 3 PM $ 0.21
+0.20%
$ 1.61 billion $ 204.82 million
Dec 18, 2 PM $ 0.209
-0.35%
$ 1.61 billion $ 226.64 million
Dec 18, 1 PM $ 0.21
+3.13%
$ 1.62 billion $ 234.44 million
Dec 18, 12 PM $ 0.204
-0.35%
$ 1.57 billion $ 214.87 million
Dec 18, 11 AM $ 0.205
+0.13%
$ 1.57 billion $ 216.15 million
Dec 18, 10 AM $ 0.204
+0.80%
$ 1.57 billion $ 217.03 million
Dec 18, 9 AM $ 0.203
+0.27%
$ 1.56 billion $ 222.17 million
Dec 18, 8 AM $ 0.202
+0.33%
$ 1.55 billion $ 222.73 million
Dec 18, 7 AM $ 0.202
+0.15%
$ 1.55 billion $ 220.47 million
Dec 18, 6 AM $ 0.201
+0.21%
$ 1.55 billion $ 219.47 million
Dec 18, 5 AM $ 0.201
-0.42%
$ 1.54 billion $ 220.08 million
Dec 18, 4 AM $ 0.202
-0.21%
$ 1.55 billion $ 222.49 million
Dec 18, 3 AM $ 0.202
-0.37%
$ 1.55 billion $ 224.2 million
Dec 18, 2 AM $ 0.203
+0.30%
$ 1.56 billion $ 224.07 million
Dec 18, 1 AM $ 0.202
-0.67%
$ 1.55 billion $ 222.66 million
Dec 18, 12 AM $ 0.204
-0.19%
$ 1.57 billion $ 222.66 million
Dec 17, 11 PM $ 0.204
+0.28%
$ 1.57 billion $ 223.23 million
Dec 17, 10 PM $ 0.203
+0.83%
$ 1.56 billion $ 222.1 million
Dec 17, 9 PM $ 0.202
-0.63%
$ 1.55 billion $ 220.46 million
Dec 17, 8 PM $ 0.203
-0.45%
$ 1.56 billion $ 219.32 million
Dec 17, 7 PM $ 0.204
+1.45%
$ 1.57 billion $ 218.7 million
Dec 17, 6 PM $ 0.201
-0.70%
$ 1.55 billion $ 210.72 million
Dec 17, 5 PM $ 0.202
-1.87%
$ 1.56 billion $ 207.35 million
Dec 17, 4 PM $ 0.206
-1.79%
$ 1.59 billion $ 200.86 million
Dec 17, 3 PM $ 0.21
-2.99%
$ 1.62 billion $ 181.18 million
Dec 17, 2 PM $ 0.216
+1.15%
$ 1.66 billion $ 155.48 million
Dec 17, 1 PM $ 0.214
+1.20%
$ 1.65 billion $ 137.82 million
Dec 17, 12 PM $ 0.211
+0.14%
$ 1.63 billion $ 143.88 million
Dec 17, 11 AM $ 0.211
+0.60%
$ 1.62 billion $ 141.58 million
Dec 17, 10 AM $ 0.21
-0.94%
$ 1.61 billion $ 144.23 million
Dec 17, 9 AM $ 0.212
-0.43%
$ 1.63 billion $ 141.04 million
Dec 17, 8 AM $ 0.213
-1.18%
$ 1.64 billion $ 139.73 million
Dec 17, 7 AM $ 0.215
+0.46%
$ 1.66 billion $ 142.12 million
Dec 17, 6 AM $ 0.214
+0.00%
$ 1.65 billion $ 144.42 million
Dec 17, 5 AM $ 0.214
+0.45%
$ 1.65 billion $ 146.48 million
Dec 17, 4 AM $ 0.213
-0.37%
$ 1.64 billion $ 144.52 million
Dec 17, 3 AM $ 0.214
-0.40%
$ 1.65 billion $ 148.48 million
Dec 17, 2 AM $ 0.215
-0.01%
$ 1.65 billion $ 150.78 million
Dec 17, 1 AM $ 0.215
-0.15%
$ 1.65 billion $ 151.86 million
Dec 17, 12 AM $ 0.215
-1.40%
$ 1.66 billion $ 157.12 million
Dec 16, 11 PM $ 0.218
-0.29%
$ 1.68 billion $ 159.41 million
Dec 16, 10 PM $ 0.219
+0.23%
$ 1.68 billion $ 161.56 million
Dec 16, 9 PM $ 0.219
-0.31%
$ 1.68 billion $ 162.51 million
Dec 16, 8 PM $ 0.219
+0.02%
$ 1.69 billion $ 163.63 million
Dec 16, 7 PM $ 0.219
-0.80%
$ 1.69 billion $ 169.21 million
Dec 16, 6 PM $ 0.221
+0.02%
$ 1.7 billion $ 172.16 million