Ethena Historical Data

ENA Page 92
Download
Date Close Price change Market cap Trading volume
Oct 18, 10 AM $ 0.459
+0.74%
$ 3.28 billion $ 656.97 million
Oct 18, 9 AM $ 0.455
+0.29%
$ 3.26 billion $ 705.38 million
Oct 18, 8 AM $ 0.454
-0.77%
$ 3.25 billion $ 736.66 million
Oct 18, 7 AM $ 0.458
-1.22%
$ 3.27 billion $ 763.36 million
Oct 18, 6 AM $ 0.463
+1.31%
$ 3.31 billion $ 770.17 million
Oct 18, 5 AM $ 0.457
+2.81%
$ 3.27 billion $ 771.05 million
Oct 18, 4 AM $ 0.445
-0.50%
$ 3.18 billion $ 774.58 million
Oct 18, 3 AM $ 0.447
+0.31%
$ 3.2 billion $ 772.76 million
Oct 18, 2 AM $ 0.446
+0.49%
$ 3.2 billion $ 769.04 million
Oct 18, 1 AM $ 0.444
+1.55%
$ 3.17 billion $ 762.87 million
Oct 18, 12 AM $ 0.437
-0.36%
$ 3.12 billion $ 728.95 million
Oct 17, 11 PM $ 0.438
+0.14%
$ 3.14 billion $ 754.52 million
Oct 17, 10 PM $ 0.438
-1.56%
$ 3.13 billion $ 713.48 million
Oct 17, 9 PM $ 0.445
+0.40%
$ 3.18 billion $ 745.54 million
Oct 17, 8 PM $ 0.443
+0.27%
$ 3.17 billion $ 741 million
Oct 17, 7 PM $ 0.442
-0.07%
$ 3.16 billion $ 743.63 million
Oct 17, 6 PM $ 0.442
+0.34%
$ 3.15 billion $ 744.4 million
Oct 17, 5 PM $ 0.441
+2.10%
$ 3.15 billion $ 713.31 million
Oct 17, 4 PM $ 0.432
-0.42%
$ 3.09 billion $ 701.24 million
Oct 17, 3 PM $ 0.433
+2.89%
$ 3.09 billion $ 682.02 million
Oct 17, 2 PM $ 0.421
-0.62%
$ 3.01 billion $ 679.56 million
Oct 17, 1 PM $ 0.424
+0.03%
$ 3.03 billion $ 682.89 million
Oct 17, 12 PM $ 0.424
-0.08%
$ 3.04 billion $ 668.41 million
Oct 17, 11 AM $ 0.424
+1.35%
$ 3.03 billion $ 655.93 million
Oct 17, 10 AM $ 0.418
+2.93%
$ 2.99 billion $ 600.45 million
Oct 17, 9 AM $ 0.406
+6.19%
$ 2.91 billion $ 561.57 million
Oct 17, 8 AM $ 0.383
-1.14%
$ 2.74 billion $ 545.1 million
Oct 17, 7 AM $ 0.387
-2.91%
$ 2.77 billion $ 504.57 million
Oct 17, 6 AM $ 0.399
-3.35%
$ 2.85 billion $ 461.41 million
Oct 17, 5 AM $ 0.413
-0.03%
$ 2.95 billion $ 444.03 million
Oct 17, 4 AM $ 0.413
+0.36%
$ 2.95 billion $ 427.54 million
Oct 17, 3 AM $ 0.411
+0.94%
$ 2.94 billion $ 431.16 million
Oct 17, 2 AM $ 0.407
+0.70%
$ 2.92 billion $ 429.12 million
Oct 17, 1 AM $ 0.405
-0.34%
$ 2.9 billion $ 430.52 million
Oct 17, 12 AM $ 0.406
+0.36%
$ 2.92 billion $ 431.49 million
Oct 16, 11 PM $ 0.405
+0.38%
$ 2.88 billion $ 438.39 million
Oct 16, 10 PM $ 0.403
-0.19%
$ 2.88 billion $ 444.07 million
Oct 16, 9 PM $ 0.404
+0.83%
$ 2.89 billion $ 431.88 million
Oct 16, 8 PM $ 0.4
-0.36%
$ 2.87 billion $ 451.61 million
Oct 16, 7 PM $ 0.402
-1.79%
$ 2.88 billion $ 437.24 million
Oct 16, 6 PM $ 0.409
+0.90%
$ 2.93 billion $ 456.67 million
Oct 16, 5 PM $ 0.406
-2.37%
$ 2.9 billion $ 441.12 million
Oct 16, 4 PM $ 0.416
+0.52%
$ 2.97 billion $ 457.45 million
Oct 16, 3 PM $ 0.414
-3.29%
$ 2.96 billion $ 440.68 million
Oct 16, 2 PM $ 0.428
-1.98%
$ 3.06 billion $ 450.96 million
Oct 16, 1 PM $ 0.436
-0.84%
$ 3.12 billion $ 451.42 million
Oct 16, 12 PM $ 0.44
-0.35%
$ 3.15 billion $ 475.14 million
Oct 16, 11 AM $ 0.441
+0.51%
$ 3.16 billion $ 480.01 million
Oct 16, 10 AM $ 0.439
+0.51%
$ 3.14 billion $ 486.34 million
Oct 16, 9 AM $ 0.437
+3.64%
$ 3.13 billion $ 485.7 million