Ethena Historical Data

ENA Page 7
Download
Date Close Price change Market cap Trading volume
Apr 2, 12 PM $ 0.0814
-0.74%
$ 691.31 million $ 136.47 million
Apr 2, 11 AM $ 0.082
+0.45%
$ 696.49 million $ 140.62 million
Apr 2, 10 AM $ 0.0816
+0.69%
$ 693.38 million $ 140.67 million
Apr 2, 9 AM $ 0.0811
-0.91%
$ 688.56 million $ 139.39 million
Apr 2, 8 AM $ 0.0818
-0.91%
$ 694.91 million $ 133.5 million
Apr 2, 7 AM $ 0.0826
-1.98%
$ 701.27 million $ 127.6 million
Apr 2, 6 AM $ 0.0842
-0.53%
$ 715.46 million $ 119.63 million
Apr 2, 5 AM $ 0.0847
-0.42%
$ 719.28 million $ 118.92 million
Apr 2, 4 AM $ 0.0851
+0.53%
$ 722.35 million $ 118.45 million
Apr 2, 3 AM $ 0.0846
-1.33%
$ 718.53 million $ 115.37 million
Apr 2, 2 AM $ 0.0858
-2.50%
$ 728.22 million $ 110.28 million
Apr 2, 1 AM $ 0.0879
-2.79%
$ 746.75 million $ 99.91 million
Apr 2, 12 AM $ 0.0905
+0.29%
$ 768.17 million $ 92.81 million
Apr 1, 11 PM $ 0.0902
+0.29%
$ 765.96 million $ 91.44 million
Apr 1, 10 PM $ 0.0899
-0.98%
$ 763.77 million $ 92.16 million
Apr 1, 9 PM $ 0.0908
+0.43%
$ 771.32 million $ 91.67 million
Apr 1, 8 PM $ 0.0904
-0.24%
$ 768.03 million $ 91.21 million
Apr 1, 7 PM $ 0.0907
+0.48%
$ 769.87 million $ 90.39 million
Apr 1, 6 PM $ 0.0902
-0.21%
$ 766.16 million $ 89.21 million
Apr 1, 5 PM $ 0.0904
-1.02%
$ 767.81 million $ 88.18 million
Apr 1, 4 PM $ 0.0913
+0.85%
$ 775.73 million $ 85.77 million
Apr 1, 3 PM $ 0.0906
+0.22%
$ 769.18 million $ 87.2 million
Apr 1, 2 PM $ 0.0904
+0.39%
$ 767.47 million $ 89.05 million
Apr 1, 1 PM $ 0.09
-1.22%
$ 764.32 million $ 87.35 million
Apr 1, 12 PM $ 0.0911
+0.46%
$ 773.78 million $ 82.91 million
Apr 1, 11 AM $ 0.0907
-0.76%
$ 770.29 million $ 76.97 million
Apr 1, 10 AM $ 0.0914
-0.56%
$ 776.37 million $ 77.14 million
Apr 1, 9 AM $ 0.0919
-0.79%
$ 780.75 million $ 76.62 million
Apr 1, 8 AM $ 0.0927
-0.30%
$ 787.16 million $ 78.74 million
Apr 1, 7 AM $ 0.093
-0.52%
$ 789.49 million $ 76.87 million
Apr 1, 6 AM $ 0.0935
+1.05%
$ 793.61 million $ 75.69 million
Apr 1, 5 AM $ 0.0925
+1.05%
$ 785.32 million $ 73.04 million
Apr 1, 4 AM $ 0.0915
+0.27%
$ 777.21 million $ 70.23 million
Apr 1, 3 AM $ 0.0913
+1.55%
$ 775.1 million $ 70.54 million
Apr 1, 2 AM $ 0.0899
+0.32%
$ 763.29 million $ 70.17 million
Apr 1, 1 AM $ 0.0896
-1.83%
$ 760.85 million $ 70.84 million
Apr 1, 12 AM $ 0.0913
+0.25%
$ 775.06 million $ 70.56 million
Mar 31, 11 PM $ 0.091
+0.71%
$ 773.1 million $ 70.68 million
Mar 31, 10 PM $ 0.0904
-0.18%
$ 767.63 million $ 70.1 million
Mar 31, 9 PM $ 0.0906
-0.39%
$ 769.02 million $ 69.67 million
Mar 31, 8 PM $ 0.0909
-0.20%
$ 772.06 million $ 70.62 million
Mar 31, 7 PM $ 0.0911
-0.37%
$ 773.57 million $ 70.02 million
Mar 31, 6 PM $ 0.0914
+0.58%
$ 776.42 million $ 70.46 million
Mar 31, 5 PM $ 0.0909
-0.37%
$ 771.95 million $ 72.03 million
Mar 31, 4 PM $ 0.0912
+1.82%
$ 774.81 million $ 70.29 million
Mar 31, 3 PM $ 0.0896
-0.67%
$ 760.98 million $ 66.76 million
Mar 31, 2 PM $ 0.0902
-1.41%
$ 766.15 million $ 67.52 million
Mar 31, 1 PM $ 0.0915
+0.87%
$ 777.12 million $ 67.11 million
Mar 31, 12 PM $ 0.0907
-0.37%
$ 770.4 million $ 67.89 million
Mar 31, 11 AM $ 0.091
+0.95%
$ 773.18 million $ 70.12 million