Ethena Historical Data

ENA Page 6
Download
Date Close Price change Market cap Trading volume
Aug 5, 1 AM $ 0.0923
+0.56%
$ 882.71 million $ 94.92 million
Aug 5, 12 AM $ 0.0918
-0.56%
$ 877.77 million $ 95.4 million
Aug 4, 11 PM $ 0.0923
+0.24%
$ 882.72 million $ 96.89 million
Aug 4, 10 PM $ 0.0921
+0.00%
$ 880.62 million $ 97.41 million
Aug 4, 9 PM $ 0.0921
+0.12%
$ 880.64 million $ 98.37 million
Aug 4, 8 PM $ 0.092
-0.33%
$ 879.58 million $ 100.75 million
Aug 4, 7 PM $ 0.0923
+0.05%
$ 882.47 million $ 100.73 million
Aug 4, 6 PM $ 0.0922
+0.69%
$ 881.99 million $ 102.42 million
Aug 4, 5 PM $ 0.0916
+0.46%
$ 875.91 million $ 103.27 million
Aug 4, 4 PM $ 0.0912
-0.20%
$ 871.89 million $ 104.12 million
Aug 4, 3 PM $ 0.0914
-0.62%
$ 873.65 million $ 107.92 million
Aug 4, 2 PM $ 0.0919
+1.17%
$ 879.09 million $ 113.09 million
Aug 4, 1 PM $ 0.0909
-0.22%
$ 868.91 million $ 116.84 million
Aug 4, 12 PM $ 0.0911
-0.05%
$ 870.87 million $ 119.85 million
Aug 4, 11 AM $ 0.0911
+0.11%
$ 871.32 million $ 120 million
Aug 4, 10 AM $ 0.091
+0.14%
$ 870.4 million $ 121.66 million
Aug 4, 9 AM $ 0.0909
-0.13%
$ 869.16 million $ 124.15 million
Aug 4, 8 AM $ 0.091
-0.68%
$ 870.26 million $ 127.64 million
Aug 4, 7 AM $ 0.0916
-0.66%
$ 876.25 million $ 126.46 million
Aug 4, 6 AM $ 0.0923
-0.12%
$ 882.05 million $ 123.23 million
Aug 4, 5 AM $ 0.0924
-0.15%
$ 883.15 million $ 122.53 million
Aug 4, 4 AM $ 0.0925
+0.94%
$ 884.46 million $ 121.98 million
Aug 4, 3 AM $ 0.0916
+0.11%
$ 876.2 million $ 122.8 million
Aug 4, 2 AM $ 0.0915
-1.19%
$ 875.25 million $ 124.35 million
Aug 4, 1 AM $ 0.0927
+0.36%
$ 885.85 million $ 126.74 million
Aug 4, 12 AM $ 0.0923
-0.64%
$ 882.72 million $ 124.59 million
Aug 3, 11 PM $ 0.0929
+0.27%
$ 888.42 million $ 124.13 million
Aug 3, 10 PM $ 0.0927
+0.42%
$ 886.04 million $ 124.07 million
Aug 3, 9 PM $ 0.0923
+0.24%
$ 882.37 million $ 125.81 million
Aug 3, 8 PM $ 0.0921
+0.50%
$ 880.26 million $ 126.19 million
Aug 3, 7 PM $ 0.0916
-0.97%
$ 875.87 million $ 125.56 million
Aug 3, 6 PM $ 0.0925
+0.00%
$ 884.46 million $ 123.37 million
Aug 3, 5 PM $ 0.0925
-0.77%
$ 884.41 million $ 123.47 million
Aug 3, 4 PM $ 0.0932
+1.21%
$ 891.26 million $ 123.41 million
Aug 3, 3 PM $ 0.0921
-1.18%
$ 880.6 million $ 123.19 million
Aug 3, 2 PM $ 0.0932
+0.57%
$ 891.1 million $ 121.71 million
Aug 3, 1 PM $ 0.0927
+1.63%
$ 886.01 million $ 118.49 million
Aug 3, 12 PM $ 0.0912
+0.96%
$ 871.86 million $ 115.03 million
Aug 3, 11 AM $ 0.0903
+0.35%
$ 863.51 million $ 115.43 million
Aug 3, 10 AM $ 0.09
-0.05%
$ 860.49 million $ 117.17 million
Aug 3, 9 AM $ 0.09
+0.61%
$ 860.88 million $ 116.38 million
Aug 3, 8 AM $ 0.0895
+1.69%
$ 855.65 million $ 115.84 million
Aug 3, 7 AM $ 0.088
-0.11%
$ 841.41 million $ 117.11 million
Aug 3, 6 AM $ 0.0881
+0.42%
$ 842.35 million $ 120.3 million
Aug 3, 5 AM $ 0.0877
-0.37%
$ 838.9 million $ 124.66 million
Aug 3, 4 AM $ 0.0881
+0.16%
$ 842.02 million $ 132.23 million
Aug 3, 3 AM $ 0.0879
+0.12%
$ 840.64 million $ 139.18 million
Aug 3, 2 AM $ 0.0878
-1.04%
$ 839.65 million $ 140.35 million
Aug 3, 1 AM $ 0.0887
-0.23%
$ 848.52 million $ 141.64 million
Aug 3, 12 AM $ 0.089
-0.49%
$ 850.48 million $ 145.46 million