Ethena Historical Data

ENA Page 65
Download
Date Close Price change Market cap Trading volume
Dec 10, 5 PM $ 0.264
+0.26%
$ 2.03 billion $ 201.6 million
Dec 10, 4 PM $ 0.263
+0.16%
$ 2.03 billion $ 219.14 million
Dec 10, 3 PM $ 0.263
-0.66%
$ 2.02 billion $ 247.51 million
Dec 10, 2 PM $ 0.265
-1.13%
$ 2.04 billion $ 264.22 million
Dec 10, 1 PM $ 0.268
+0.13%
$ 2.06 billion $ 261.77 million
Dec 10, 12 PM $ 0.267
-0.15%
$ 2.06 billion $ 265.62 million
Dec 10, 11 AM $ 0.268
-0.46%
$ 2.06 billion $ 266.82 million
Dec 10, 10 AM $ 0.269
-1.72%
$ 2.07 billion $ 270.47 million
Dec 10, 9 AM $ 0.274
+0.50%
$ 2.11 billion $ 263.33 million
Dec 10, 8 AM $ 0.272
-0.30%
$ 2.09 billion $ 261.54 million
Dec 10, 7 AM $ 0.273
-0.53%
$ 2.1 billion $ 267.83 million
Dec 10, 6 AM $ 0.275
-0.26%
$ 2.11 billion $ 267.57 million
Dec 10, 5 AM $ 0.275
-0.11%
$ 2.12 billion $ 270.15 million
Dec 10, 4 AM $ 0.276
-0.09%
$ 2.12 billion $ 271.48 million
Dec 10, 3 AM $ 0.276
+0.33%
$ 2.12 billion $ 272.85 million
Dec 10, 2 AM $ 0.275
+0.79%
$ 2.11 billion $ 264.06 million
Dec 10, 1 AM $ 0.273
-1.47%
$ 2.1 billion $ 263.14 million
Dec 10, 12 AM $ 0.277
-0.99%
$ 2.13 billion $ 260.46 million
Dec 9, 11 PM $ 0.28
-0.53%
$ 2.15 billion $ 257.03 million
Dec 9, 10 PM $ 0.281
+1.13%
$ 2.16 billion $ 256.4 million
Dec 9, 9 PM $ 0.278
-1.32%
$ 2.14 billion $ 252.97 million
Dec 9, 8 PM $ 0.282
-1.62%
$ 2.17 billion $ 250.21 million
Dec 9, 7 PM $ 0.286
-0.95%
$ 2.2 billion $ 241.68 million
Dec 9, 6 PM $ 0.289
+0.08%
$ 2.22 billion $ 240.04 million
Dec 9, 5 PM $ 0.289
-0.27%
$ 2.22 billion $ 239.17 million
Dec 9, 4 PM $ 0.29
+2.86%
$ 2.23 billion $ 221.89 million
Dec 9, 3 PM $ 0.282
+5.86%
$ 2.17 billion $ 195.42 million
Dec 9, 2 PM $ 0.266
+0.29%
$ 2.05 billion $ 184.79 million
Dec 9, 1 PM $ 0.265
-0.88%
$ 2.04 billion $ 198.18 million
Dec 9, 12 PM $ 0.268
+0.88%
$ 2.06 billion $ 196.51 million
Dec 9, 11 AM $ 0.265
-0.63%
$ 2.04 billion $ 194.31 million
Dec 9, 10 AM $ 0.267
-0.29%
$ 2.05 billion $ 189.03 million
Dec 9, 9 AM $ 0.268
-1.26%
$ 2.06 billion $ 189.87 million
Dec 9, 8 AM $ 0.271
+0.76%
$ 2.09 billion $ 197.95 million
Dec 9, 7 AM $ 0.269
+0.84%
$ 2.07 billion $ 192.99 million
Dec 9, 6 AM $ 0.267
-0.30%
$ 2.05 billion $ 195.19 million
Dec 9, 5 AM $ 0.268
-0.02%
$ 2.06 billion $ 196.15 million
Dec 9, 4 AM $ 0.268
-1.28%
$ 2.06 billion $ 198.18 million
Dec 9, 3 AM $ 0.271
+1.16%
$ 2.09 billion $ 198.17 million
Dec 9, 2 AM $ 0.268
-0.27%
$ 2.06 billion $ 197.66 million
Dec 9, 1 AM $ 0.269
-0.89%
$ 2.07 billion $ 199.9 million
Dec 9, 12 AM $ 0.271
-0.47%
$ 2.09 billion $ 206.7 million
Dec 8, 11 PM $ 0.273
-0.23%
$ 2.1 billion $ 211.74 million
Dec 8, 10 PM $ 0.273
-1.38%
$ 2.1 billion $ 218.26 million
Dec 8, 9 PM $ 0.277
+0.42%
$ 2.13 billion $ 233.59 million
Dec 8, 8 PM $ 0.276
+0.79%
$ 2.12 billion $ 242.49 million
Dec 8, 7 PM $ 0.274
+0.11%
$ 2.11 billion $ 247.49 million
Dec 8, 6 PM $ 0.273
-1.24%
$ 2.1 billion $ 249.27 million
Dec 8, 5 PM $ 0.277
-0.25%
$ 2.13 billion $ 257.61 million
Dec 8, 4 PM $ 0.278
+0.91%
$ 2.13 billion $ 270.94 million