Cap Marché $2.32T
-3.05%
Volume 24h $138.82B
19.43%
BTC % 57.9972%
-0.49%
ETH % 9.78242%
-2.1%
Monnaies
34.665
Échanges
204
En direct
Prix historiques de Ethena (ENA), Informations sur le volume et le marché par date Dollar USD - USD
Suivez l'historique complet des prix de Ethena (ENA) en Dollar USD. Ce tableau affiche 792 jours de données OHLCV journalières incluant les prix d'ouverture, maximum, minimum, clôture, volume et capitalisation boursière.
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $0.0935 | $0.0827 | $0.0973 | $0.0888 | $87,221,733 | $843,983,594 |
| Jun-01 2026 | $0.0887 | $0.0854 | $0.0898 | $0.0883 | $23,762,264 | $800,656,094 |
| May-31 2026 | $0.0876 | $0.0859 | $0.093 | $0.0884 | $27,408,277 | $790,726,875 |
| May-30 2026 | $0.0882 | $0.0861 | $0.0895 | $0.0868 | $17,437,995 | $796,142,813 |
| May-29 2026 | $0.0867 | $0.0852 | $0.0894 | $0.0883 | $24,608,419 | $782,602,969 |
| May-28 2026 | $0.0881 | $0.0862 | $0.0934 | $0.0932 | $30,216,777 | $795,240,156 |
| May-27 2026 | $0.0932 | $0.0923 | $0.0989 | $0.0969 | $23,211,220 | $841,275,625 |
| May-26 2026 | $0.0972 | $0.0969 | $0.1037 | $0.1 | $30,837,683 | $877,381,875 |
| May-25 2026 | $0.1 | $0.098 | $0.1017 | $0.0988 | $19,474,050 | $902,656,250 |
| May-24 2026 | $0.0988 | $0.0965 | $0.1026 | $0.1022 | $15,917,016 | $891,824,375 |
| May-23 2026 | $0.102 | $0.0949 | $0.1061 | $0.0999 | $32,312,899 | $920,709,375 |
| May-22 2026 | $0.09995 | $0.099251 | $0.110008 | $0.106761 | $98,697,977 | $902,213,130 |
| May-21 2026 | $0.106686 | $0.103271 | $0.107982 | $0.105736 | $85,985,538 | $963,008,231 |
| May-20 2026 | $0.105709 | $0.102337 | $0.107192 | $0.102749 | $77,868,492 | $954,191,621 |
| May-19 2026 | $0.10286 | $0.102594 | $0.10688 | $0.105565 | $72,373,653 | $928,476,584 |