時価総額 $2.80T
0.39%
ボリューム24h $198.44B
-28.55%
BTC % 55.88%
0.28%
ETH % 10.07%
0.39%
硬貨
34.531
取引所
885
最後の更新
1 分 前
Ethena (ENA) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.107372 | $0.106346 | $0.110711 | $0.10866 | $68,661,878 | $940,512,136 |
| Apr-24 2026 | $0.108533 | $0.10733 | $0.111627 | $0.109932 | $79,746,105 | $950,683,353 |
| Apr-23 2026 | $0.109949 | $0.104606 | $0.111097 | $0.106674 | $98,281,569 | $963,092,803 |
| Apr-22 2026 | $0.106601 | $0.106601 | $0.114048 | $0.111974 | $113,988,021 | $933,761,723 |
| Apr-21 2026 | $0.111866 | $0.109654 | $0.114807 | $0.112174 | $101,318,817 | $979,880,509 |
| Apr-20 2026 | $0.112194 | $0.112051 | $0.118648 | $0.112562 | $104,965,237 | $982,756,559 |
| Apr-19 2026 | $0.112475 | $0.112134 | $0.12234 | $0.120009 | $140,200,434 | $985,216,281 |
| Apr-18 2026 | $0.12019 | $0.118927 | $0.12667 | $0.125274 | $157,791,604 | $1,052,793,419 |
| Apr-17 2026 | $0.125428 | $0.108897 | $0.134295 | $0.113435 | $265,788,272 | $1,098,672,852 |
| Apr-16 2026 | $0.113541 | $0.098976 | $0.115252 | $0.09941 | $168,631,623 | $994,550,901 |
| Apr-15 2026 | $0.099425 | $0.094832 | $0.100614 | $0.096376 | $93,328,962 | $870,907,684 |
| Apr-14 2026 | $0.096327 | $0.094801 | $0.100989 | $0.100989 | $98,786,415 | $843,765,699 |
| Apr-13 2026 | $0.101016 | $0.090884 | $0.101016 | $0.091173 | $136,173,564 | $884,843,441 |
| Apr-12 2026 | $0.09138 | $0.090245 | $0.097174 | $0.096141 | $91,400,333 | $800,433,297 |
| Apr-11 2026 | $0.096206 | $0.092529 | $0.09806 | $0.094456 | $101,746,509 | $842,708,985 |