Ethena Historical Data

ENA Page 10
Download
Date Close Price change Market cap Trading volume
Jul 27, 10 PM $ 0.0838
-3.24%
$ 800.77 million $ 123.09 million
Jul 27, 9 PM $ 0.0866
-1.13%
$ 827.61 million $ 126.55 million
Jul 27, 8 PM $ 0.0876
-0.76%
$ 837.08 million $ 125.53 million
Jul 27, 7 PM $ 0.0882
+0.71%
$ 843.46 million $ 124.4 million
Jul 27, 6 PM $ 0.0876
-1.65%
$ 837.52 million $ 123.66 million
Jul 27, 5 PM $ 0.0891
-0.10%
$ 851.57 million $ 120.46 million
Jul 27, 4 PM $ 0.0892
+0.28%
$ 852.45 million $ 121.91 million
Jul 27, 3 PM $ 0.0889
-0.46%
$ 850.07 million $ 121.78 million
Jul 27, 2 PM $ 0.0893
-3.23%
$ 854.02 million $ 121.6 million
Jul 27, 1 PM $ 0.0923
+2.21%
$ 882.45 million $ 118.5 million
Jul 27, 12 PM $ 0.0903
+0.94%
$ 863.39 million $ 109.49 million
Jul 27, 11 AM $ 0.0895
-1.06%
$ 855.35 million $ 108.06 million
Jul 27, 10 AM $ 0.0904
+0.90%
$ 864.5 million $ 108.43 million
Jul 27, 9 AM $ 0.0896
-0.67%
$ 856.81 million $ 106.74 million
Jul 27, 8 AM $ 0.0902
+0.03%
$ 862.61 million $ 106.7 million
Jul 27, 7 AM $ 0.0902
-0.20%
$ 862.36 million $ 103.96 million
Jul 27, 6 AM $ 0.0904
+1.14%
$ 864.12 million $ 101.6 million
Jul 27, 5 AM $ 0.0894
+0.03%
$ 854.38 million $ 100.43 million
Jul 27, 4 AM $ 0.0893
-0.70%
$ 854.1 million $ 100.2 million
Jul 27, 3 AM $ 0.09
-0.98%
$ 860.12 million $ 100.94 million
Jul 27, 2 AM $ 0.0909
+0.48%
$ 868.68 million $ 99.37 million
Jul 27, 1 AM $ 0.0904
+1.33%
$ 864.56 million $ 96.51 million
Jul 27, 12 AM $ 0.0892
-1.07%
$ 853.25 million $ 93.97 million
Jul 26, 11 PM $ 0.0902
+1.78%
$ 862.44 million $ 92.07 million
Jul 26, 10 PM $ 0.0886
+3.87%
$ 847.34 million $ 85.84 million
Jul 26, 9 PM $ 0.0853
+0.30%
$ 815.75 million $ 78.19 million
Jul 26, 8 PM $ 0.0851
-0.66%
$ 813.31 million $ 78.51 million
Jul 26, 7 PM $ 0.0856
-0.46%
$ 818.73 million $ 77.13 million
Jul 26, 6 PM $ 0.086
+0.17%
$ 822.53 million $ 76.94 million
Jul 26, 5 PM $ 0.0859
-0.15%
$ 821.12 million $ 77.45 million
Jul 26, 4 PM $ 0.086
+0.49%
$ 822.39 million $ 75.39 million
Jul 26, 3 PM $ 0.0856
+0.39%
$ 818.37 million $ 73.16 million
Jul 26, 2 PM $ 0.0853
-0.19%
$ 815.16 million $ 72.81 million
Jul 26, 1 PM $ 0.0854
+0.18%
$ 816.75 million $ 68.62 million
Jul 26, 12 PM $ 0.0853
+0.29%
$ 815.32 million $ 65.56 million
Jul 26, 11 AM $ 0.085
+0.25%
$ 813 million $ 64.06 million
Jul 26, 10 AM $ 0.0848
+0.42%
$ 811 million $ 62.92 million
Jul 26, 9 AM $ 0.0845
-0.66%
$ 807.62 million $ 62.88 million
Jul 26, 8 AM $ 0.085
-0.46%
$ 812.95 million $ 63.9 million
Jul 26, 7 AM $ 0.0854
-0.49%
$ 816.74 million $ 63.29 million
Jul 26, 6 AM $ 0.0858
-0.09%
$ 820.78 million $ 62.25 million
Jul 26, 5 AM $ 0.0859
-0.26%
$ 821.5 million $ 60.62 million
Jul 26, 4 AM $ 0.0861
+0.27%
$ 823.67 million $ 59.49 million
Jul 26, 3 AM $ 0.0859
-0.40%
$ 821.38 million $ 57.94 million
Jul 26, 2 AM $ 0.0863
+0.19%
$ 824.65 million $ 58.51 million
Jul 26, 1 AM $ 0.0861
+0.10%
$ 823.08 million $ 56.77 million
Jul 26, 12 AM $ 0.086
-0.03%
$ 822.29 million $ 57.25 million
Jul 25, 11 PM $ 0.086
-0.13%
$ 822.54 million $ 56.05 million
Jul 25, 10 PM $ 0.0861
+0.08%
$ 823.59 million $ 55.93 million
Jul 25, 9 PM $ 0.0861
+0.20%
$ 822.89 million $ 55.64 million