Ethena Historical Data

ENA Page 9
Download
Date Close Price change Market cap Trading volume
Jul 29, 10 PM $ 0.0782
+0.91%
$ 747.4 million $ 89.39 million
Jul 29, 9 PM $ 0.0775
+0.05%
$ 740.67 million $ 88.44 million
Jul 29, 8 PM $ 0.0774
-0.73%
$ 740.33 million $ 87.18 million
Jul 29, 7 PM $ 0.078
-2.96%
$ 745.71 million $ 85.19 million
Jul 29, 6 PM $ 0.0804
+0.47%
$ 768.44 million $ 85.83 million
Jul 29, 5 PM $ 0.08
+1.05%
$ 764.75 million $ 79.9 million
Jul 29, 4 PM $ 0.0792
-0.76%
$ 756.82 million $ 80.61 million
Jul 29, 3 PM $ 0.0798
-0.59%
$ 762.6 million $ 84.36 million
Jul 29, 2 PM $ 0.0802
-0.80%
$ 767.13 million $ 88.55 million
Jul 29, 1 PM $ 0.0809
-0.30%
$ 773.3 million $ 89.42 million
Jul 29, 12 PM $ 0.0811
-0.64%
$ 775.59 million $ 90.72 million
Jul 29, 11 AM $ 0.0816
+0.56%
$ 780.56 million $ 91 million
Jul 29, 10 AM $ 0.0812
-0.30%
$ 776.21 million $ 92.12 million
Jul 29, 9 AM $ 0.0814
+0.31%
$ 778.52 million $ 91.81 million
Jul 29, 8 AM $ 0.0812
-0.18%
$ 776.13 million $ 91.89 million
Jul 29, 7 AM $ 0.0813
-0.16%
$ 777.53 million $ 90.88 million
Jul 29, 6 AM $ 0.0815
-0.80%
$ 778.79 million $ 91.14 million
Jul 29, 5 AM $ 0.0821
+1.65%
$ 785.08 million $ 88.33 million
Jul 29, 4 AM $ 0.0808
+0.80%
$ 772.38 million $ 86.48 million
Jul 29, 3 AM $ 0.0801
-2.40%
$ 766.21 million $ 83.9 million
Jul 29, 2 AM $ 0.0821
-0.56%
$ 785.07 million $ 82.1 million
Jul 29, 1 AM $ 0.0826
-0.88%
$ 789.46 million $ 81.21 million
Jul 29, 12 AM $ 0.0833
-0.16%
$ 796.49 million $ 82.03 million
Jul 28, 11 PM $ 0.0834
+0.63%
$ 797.74 million $ 82.01 million
Jul 28, 10 PM $ 0.0829
-0.81%
$ 792.75 million $ 89.49 million
Jul 28, 9 PM $ 0.0836
-0.05%
$ 799.19 million $ 91.65 million
Jul 28, 8 PM $ 0.0836
+0.02%
$ 799.61 million $ 91.83 million
Jul 28, 7 PM $ 0.0836
-0.41%
$ 799.44 million $ 92.81 million
Jul 28, 6 PM $ 0.084
-0.01%
$ 802.71 million $ 92.17 million
Jul 28, 5 PM $ 0.084
-2.18%
$ 802.81 million $ 95.2 million
Jul 28, 4 PM $ 0.0858
-0.08%
$ 820.73 million $ 95.01 million
Jul 28, 3 PM $ 0.0859
+2.65%
$ 821.39 million $ 91.32 million
Jul 28, 2 PM $ 0.0837
+0.36%
$ 800.16 million $ 90.08 million
Jul 28, 1 PM $ 0.0834
-0.48%
$ 797.28 million $ 95.32 million
Jul 28, 12 PM $ 0.0838
+0.88%
$ 801.15 million $ 104.27 million
Jul 28, 11 AM $ 0.0831
-0.84%
$ 794.14 million $ 104.92 million
Jul 28, 10 AM $ 0.0838
-0.27%
$ 800.86 million $ 104.59 million
Jul 28, 9 AM $ 0.084
+0.51%
$ 803.06 million $ 106.15 million
Jul 28, 8 AM $ 0.0836
+0.30%
$ 799 million $ 106.82 million
Jul 28, 7 AM $ 0.0833
-0.90%
$ 796.56 million $ 110.31 million
Jul 28, 6 AM $ 0.0841
+0.44%
$ 803.78 million $ 113.96 million
Jul 28, 5 AM $ 0.0837
+0.68%
$ 800.25 million $ 116.93 million
Jul 28, 4 AM $ 0.0831
-0.16%
$ 794.88 million $ 117.72 million
Jul 28, 3 AM $ 0.0833
+0.52%
$ 796.18 million $ 118.73 million
Jul 28, 2 AM $ 0.0828
+0.14%
$ 792.05 million $ 120.06 million
Jul 28, 1 AM $ 0.0827
+0.25%
$ 790.95 million $ 123.47 million
Jul 28, 12 AM $ 0.0825
+0.37%
$ 789.02 million $ 124.14 million
Jul 27, 11 PM $ 0.0822
-1.84%
$ 786.05 million $ 125.12 million
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