Ethena Historical Data

ENA Page 11
Download
Date Close Price change Market cap Trading volume
Jul 25, 9 PM $ 0.0861
+0.20%
$ 822.89 million $ 55.64 million
Jul 25, 8 PM $ 0.0859
-0.16%
$ 821.26 million $ 54.39 million
Jul 25, 7 PM $ 0.086
-0.13%
$ 822.56 million $ 54.53 million
Jul 25, 6 PM $ 0.0861
-0.35%
$ 823.63 million $ 54.27 million
Jul 25, 5 PM $ 0.0864
+0.34%
$ 826.53 million $ 53.46 million
Jul 25, 4 PM $ 0.0862
+0.04%
$ 823.75 million $ 53.39 million
Jul 25, 3 PM $ 0.0861
-0.16%
$ 823.41 million $ 54.63 million
Jul 25, 2 PM $ 0.0863
-0.04%
$ 824.74 million $ 57.27 million
Jul 25, 1 PM $ 0.0863
-0.05%
$ 825.08 million $ 60.45 million
Jul 25, 12 PM $ 0.0863
+0.17%
$ 825.51 million $ 66.8 million
Jul 25, 11 AM $ 0.0862
+0.12%
$ 824.12 million $ 68.98 million
Jul 25, 10 AM $ 0.0861
+0.32%
$ 823.14 million $ 69.48 million
Jul 25, 9 AM $ 0.0858
-0.87%
$ 820.49 million $ 70.76 million
Jul 25, 8 AM $ 0.0866
-0.60%
$ 827.69 million $ 69.28 million
Jul 25, 7 AM $ 0.0871
+0.26%
$ 832.65 million $ 69.27 million
Jul 25, 6 AM $ 0.0869
-1.07%
$ 830.48 million $ 70.37 million
Jul 25, 5 AM $ 0.0878
-0.25%
$ 839.46 million $ 70.78 million
Jul 25, 4 AM $ 0.088
+0.10%
$ 841.57 million $ 71.62 million
Jul 25, 3 AM $ 0.0879
+0.06%
$ 840.71 million $ 71.46 million
Jul 25, 2 AM $ 0.0879
+0.32%
$ 840.18 million $ 73.74 million
Jul 25, 1 AM $ 0.0876
+0.34%
$ 837.51 million $ 74.53 million
Jul 25, 12 AM $ 0.0873
+0.09%
$ 834.66 million $ 73.64 million
Jul 24, 11 PM $ 0.0872
-0.18%
$ 833.91 million $ 74.29 million
Jul 24, 10 PM $ 0.0874
+0.35%
$ 835.41 million $ 74.28 million
Jul 24, 9 PM $ 0.0871
-0.34%
$ 832.51 million $ 75.58 million
Jul 24, 8 PM $ 0.0874
+0.21%
$ 835.3 million $ 76.35 million
Jul 24, 7 PM $ 0.0872
-0.26%
$ 833.54 million $ 78.02 million
Jul 24, 6 PM $ 0.0874
-0.38%
$ 835.69 million $ 78.35 million
Jul 24, 5 PM $ 0.0877
+0.75%
$ 838.87 million $ 79.14 million
Jul 24, 4 PM $ 0.0871
+0.32%
$ 832.66 million $ 79.2 million
Jul 24, 3 PM $ 0.0868
+0.56%
$ 830 million $ 79.13 million
Jul 24, 2 PM $ 0.0863
+0.33%
$ 825.4 million $ 81.16 million
Jul 24, 1 PM $ 0.0861
-2.02%
$ 822.72 million $ 79.64 million
Jul 24, 12 PM $ 0.0878
-0.81%
$ 839.69 million $ 94.2 million
Jul 24, 11 AM $ 0.0885
-0.30%
$ 846.58 million $ 96.59 million
Jul 24, 10 AM $ 0.0888
-1.65%
$ 849.11 million $ 98.76 million
Jul 24, 9 AM $ 0.0903
-0.03%
$ 863.33 million $ 100.7 million
Jul 24, 8 AM $ 0.0903
-0.28%
$ 863.57 million $ 101.61 million
Jul 24, 7 AM $ 0.0906
-0.08%
$ 866.03 million $ 104.74 million
Jul 24, 6 AM $ 0.0907
+1.31%
$ 866.74 million $ 107.77 million
Jul 24, 5 AM $ 0.0895
-0.36%
$ 855.54 million $ 107.87 million
Jul 24, 4 AM $ 0.0898
-0.72%
$ 858.58 million $ 108.68 million
Jul 24, 3 AM $ 0.0905
+2.08%
$ 864.81 million $ 109.49 million
Jul 24, 2 AM $ 0.0886
-0.45%
$ 847.19 million $ 107.92 million
Jul 24, 1 AM $ 0.089
+0.27%
$ 851.02 million $ 108.47 million
Jul 24, 12 AM $ 0.0888
-0.07%
$ 848.72 million $ 110.37 million
Jul 23, 11 PM $ 0.0888
-0.31%
$ 849.31 million $ 111.12 million
Jul 23, 10 PM $ 0.0891
+0.12%
$ 851.94 million $ 112.4 million
Jul 23, 9 PM $ 0.089
-0.41%
$ 850.96 million $ 113.44 million
Jul 23, 8 PM $ 0.0894
+0.99%
$ 854.5 million $ 115.25 million