Ethena Historical Data

ENA Page 67
Download
Date Close Price change Market cap Trading volume
Dec 6, 4 PM $ 0.263
+0.88%
$ 1.95 billion $ 132.53 million
Dec 6, 3 PM $ 0.261
-0.74%
$ 1.94 billion $ 160.35 million
Dec 6, 2 PM $ 0.263
+1.66%
$ 1.95 billion $ 170.34 million
Dec 6, 1 PM $ 0.259
+0.35%
$ 1.92 billion $ 173.66 million
Dec 6, 12 PM $ 0.258
+0.18%
$ 1.91 billion $ 182.21 million
Dec 6, 11 AM $ 0.257
+0.21%
$ 1.91 billion $ 186.41 million
Dec 6, 10 AM $ 0.257
-0.17%
$ 1.91 billion $ 189.94 million
Dec 6, 9 AM $ 0.257
+0.13%
$ 1.91 billion $ 194.99 million
Dec 6, 8 AM $ 0.257
-1.27%
$ 1.91 billion $ 199.59 million
Dec 6, 7 AM $ 0.26
-0.10%
$ 1.93 billion $ 202.07 million
Dec 6, 6 AM $ 0.26
-0.46%
$ 1.93 billion $ 205.55 million
Dec 6, 5 AM $ 0.262
+0.15%
$ 1.94 billion $ 207.32 million
Dec 6, 4 AM $ 0.261
+0.34%
$ 1.94 billion $ 208.42 million
Dec 6, 3 AM $ 0.26
+0.45%
$ 1.93 billion $ 210.66 million
Dec 6, 2 AM $ 0.259
+0.00%
$ 1.92 billion $ 213.04 million
Dec 6, 1 AM $ 0.259
+0.09%
$ 1.92 billion $ 215.88 million
Dec 6, 12 AM $ 0.259
-0.53%
$ 1.92 billion $ 218.34 million
Dec 5, 11 PM $ 0.26
-0.07%
$ 1.93 billion $ 219.02 million
Dec 5, 10 PM $ 0.261
+0.72%
$ 1.93 billion $ 218.32 million
Dec 5, 9 PM $ 0.259
-0.19%
$ 1.92 billion $ 216.8 million
Dec 5, 8 PM $ 0.259
+0.32%
$ 1.92 billion $ 216.82 million
Dec 5, 7 PM $ 0.258
+0.56%
$ 1.92 billion $ 217.79 million
Dec 5, 6 PM $ 0.257
-1.86%
$ 1.91 billion $ 224.46 million
Dec 5, 5 PM $ 0.262
+0.73%
$ 1.94 billion $ 221.65 million
Dec 5, 4 PM $ 0.26
-3.85%
$ 1.93 billion $ 215.58 million
Dec 5, 3 PM $ 0.27
-0.67%
$ 2.01 billion $ 191.25 million
Dec 5, 2 PM $ 0.272
-0.52%
$ 2.02 billion $ 182.22 million
Dec 5, 1 PM $ 0.274
-0.84%
$ 2.03 billion $ 177.43 million
Dec 5, 12 PM $ 0.276
-0.42%
$ 2.05 billion $ 177.08 million
Dec 5, 11 AM $ 0.277
-1.07%
$ 2.06 billion $ 177.46 million
Dec 5, 10 AM $ 0.28
+0.43%
$ 2.08 billion $ 177.24 million
Dec 5, 9 AM $ 0.279
-1.80%
$ 2.07 billion $ 327.21 million
Dec 5, 8 AM $ 0.284
-0.11%
$ 2.11 billion $ 335.01 million
Dec 5, 7 AM $ 0.284
+0.77%
$ 2.11 billion $ 339.31 million
Dec 5, 6 AM $ 0.282
+0.45%
$ 2.09 billion $ 340.36 million
Dec 5, 5 AM $ 0.281
-0.45%
$ 2.08 billion $ 338.74 million
Dec 5, 4 AM $ 0.282
-0.26%
$ 2.09 billion $ 341.63 million
Dec 5, 3 AM $ 0.283
-1.30%
$ 2.1 billion $ 343.62 million
Dec 5, 2 AM $ 0.287
+0.64%
$ 2.13 billion $ 347.14 million
Dec 5, 1 AM $ 0.285
+1.01%
$ 2.11 billion $ 350.86 million
Dec 5, 12 AM $ 0.282
-0.65%
$ 2.09 billion $ 358.87 million
Dec 4, 11 PM $ 0.284
-0.32%
$ 2.11 billion $ 368.8 million
Dec 4, 10 PM $ 0.285
+0.31%
$ 2.11 billion $ 381.97 million
Dec 4, 9 PM $ 0.284
-0.87%
$ 2.11 billion $ 390.21 million
Dec 4, 8 PM $ 0.286
+0.11%
$ 2.13 billion $ 397.89 million
Dec 4, 7 PM $ 0.286
-0.73%
$ 2.12 billion $ 402.6 million
Dec 4, 6 PM $ 0.288
+0.05%
$ 2.14 billion $ 396.97 million
Dec 4, 5 PM $ 0.288
-0.04%
$ 2.14 billion $ 408.74 million
Dec 4, 4 PM $ 0.288
-0.60%
$ 2.14 billion $ 420.49 million
Dec 4, 3 PM $ 0.29
+2.15%
$ 2.15 billion $ 482.42 million