Ethena Historical Data

ENA Page 64
Download
Date Close Price change Market cap Trading volume
Dec 12, 6 PM $ 0.248
+0.37%
$ 1.91 billion $ 203.36 million
Dec 12, 5 PM $ 0.248
+0.18%
$ 1.9 billion $ 200.89 million
Dec 12, 4 PM $ 0.247
-1.90%
$ 1.9 billion $ 194.55 million
Dec 12, 3 PM $ 0.252
-4.57%
$ 1.94 billion $ 179.81 million
Dec 12, 2 PM $ 0.264
-0.57%
$ 2.03 billion $ 165.02 million
Dec 12, 1 PM $ 0.265
-0.31%
$ 2.04 billion $ 167.7 million
Dec 12, 12 PM $ 0.266
+0.17%
$ 2.05 billion $ 168.76 million
Dec 12, 11 AM $ 0.266
+0.27%
$ 2.04 billion $ 175.06 million
Dec 12, 10 AM $ 0.265
-0.03%
$ 2.04 billion $ 172.73 million
Dec 12, 9 AM $ 0.265
+1.26%
$ 2.04 billion $ 169.82 million
Dec 12, 8 AM $ 0.262
-0.32%
$ 2.01 billion $ 169.93 million
Dec 12, 7 AM $ 0.263
-0.41%
$ 2.02 billion $ 172.27 million
Dec 12, 6 AM $ 0.264
-0.48%
$ 2.03 billion $ 172.85 million
Dec 12, 5 AM $ 0.265
+1.01%
$ 2.04 billion $ 172.66 million
Dec 12, 4 AM $ 0.262
-0.76%
$ 2.02 billion $ 173.78 million
Dec 12, 3 AM $ 0.264
-0.84%
$ 2.03 billion $ 176.6 million
Dec 12, 2 AM $ 0.267
+0.52%
$ 2.05 billion $ 184.22 million
Dec 12, 1 AM $ 0.265
+0.92%
$ 2.04 billion $ 190.77 million
Dec 12, 12 AM $ 0.263
-0.85%
$ 2.02 billion $ 192.17 million
Dec 11, 11 PM $ 0.265
+0.37%
$ 2.04 billion $ 195.6 million
Dec 11, 10 PM $ 0.264
-0.52%
$ 2.03 billion $ 195.3 million
Dec 11, 9 PM $ 0.265
+2.00%
$ 2.04 billion $ 198.75 million
Dec 11, 8 PM $ 0.26
+1.30%
$ 2 billion $ 196.59 million
Dec 11, 7 PM $ 0.257
-0.14%
$ 1.98 billion $ 218.28 million
Dec 11, 6 PM $ 0.257
+1.36%
$ 1.98 billion $ 249.24 million
Dec 11, 5 PM $ 0.254
+0.46%
$ 1.95 billion $ 256.67 million
Dec 11, 4 PM $ 0.253
-0.30%
$ 1.94 billion $ 261.58 million
Dec 11, 3 PM $ 0.253
-0.02%
$ 1.95 billion $ 266.02 million
Dec 11, 2 PM $ 0.253
-0.89%
$ 1.95 billion $ 270.86 million
Dec 11, 1 PM $ 0.256
+0.04%
$ 1.97 billion $ 272.42 million
Dec 11, 12 PM $ 0.256
+1.10%
$ 1.97 billion $ 275.01 million
Dec 11, 11 AM $ 0.253
+0.56%
$ 1.94 billion $ 270.73 million
Dec 11, 10 AM $ 0.251
+0.93%
$ 1.93 billion $ 275.79 million
Dec 11, 9 AM $ 0.249
-0.26%
$ 1.92 billion $ 284.83 million
Dec 11, 8 AM $ 0.25
-0.35%
$ 1.92 billion $ 287.16 million
Dec 11, 7 AM $ 0.251
+0.01%
$ 1.93 billion $ 286.32 million
Dec 11, 6 AM $ 0.251
-0.24%
$ 1.93 billion $ 286.95 million
Dec 11, 5 AM $ 0.251
+0.34%
$ 1.93 billion $ 285.2 million
Dec 11, 4 AM $ 0.25
+1.04%
$ 1.93 billion $ 283.57 million
Dec 11, 3 AM $ 0.248
-1.21%
$ 1.91 billion $ 279.92 million
Dec 11, 2 AM $ 0.251
-0.38%
$ 1.93 billion $ 274.05 million
Dec 11, 1 AM $ 0.252
-1.05%
$ 1.94 billion $ 268.83 million
Dec 11, 12 AM $ 0.255
-2.07%
$ 1.96 billion $ 270.81 million
Dec 10, 11 PM $ 0.26
-0.79%
$ 2 billion $ 266.58 million
Dec 10, 10 PM $ 0.262
+0.35%
$ 2.01 billion $ 266.05 million
Dec 10, 9 PM $ 0.261
-1.95%
$ 2.01 billion $ 260.07 million
Dec 10, 8 PM $ 0.266
-0.96%
$ 2.05 billion $ 256.54 million
Dec 10, 7 PM $ 0.269
+0.77%
$ 2.07 billion $ 241.45 million
Dec 10, 6 PM $ 0.267
+1.00%
$ 2.05 billion $ 209.83 million
Dec 10, 5 PM $ 0.264
+0.26%
$ 2.03 billion $ 201.6 million