時価総額 $2.21T
-0.09%
ボリューム24h $39.03B
6.52%
BTC % 58.6099%
-0.17%
ETH % 10.1969%
0.49%
硬貨
34.665
取引所
204
ライブ
Ethena (ENA) 履歴価格、日付別ボリュームデータ 米ドル - USD
Ethena (ENA) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 838 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jul-18 2026 | $0.0811 | $0.0797 | $0.0828 | $0.082 | $31,297,166 | $775,392,031 |
| Jul-17 2026 | $0.082 | $0.0792 | $0.0829 | $0.0823 | $41,183,126 | $783,996,875 |
| Jul-16 2026 | $0.0823 | $0.0818 | $0.0861 | $0.0835 | $52,344,980 | $786,865,156 |
| Jul-15 2026 | $0.0834 | $0.0825 | $0.0852 | $0.084 | $39,637,548 | $797,382,188 |
| Jul-14 2026 | $0.0842 | $0.0786 | $0.0848 | $0.0786 | $46,993,170 | $805,030,938 |
| Jul-13 2026 | $0.0782 | $0.0775 | $0.0815 | $0.08 | $35,737,853 | $747,665,313 |
| Jul-12 2026 | $0.0798 | $0.0793 | $0.0823 | $0.08 | $26,095,711 | $762,962,813 |
| Jul-11 2026 | $0.0804 | $0.0804 | $0.0842 | $0.0811 | $41,380,680 | $768,699,375 |
| Jul-10 2026 | $0.0813 | $0.0763 | $0.0817 | $0.0764 | $33,180,653 | $777,304,219 |
| Jul-09 2026 | $0.0765 | $0.074 | $0.0776 | $0.0747 | $26,904,201 | $731,411,719 |
| Jul-08 2026 | $0.0745 | $0.0727 | $0.0772 | $0.076 | $25,576,491 | $712,289,844 |
| Jul-07 2026 | $0.076 | $0.0754 | $0.0784 | $0.0784 | $22,216,080 | $726,631,250 |
| Jul-06 2026 | $0.0785 | $0.0751 | $0.0811 | $0.0806 | $26,440,475 | $750,533,594 |
| Jul-05 2026 | $0.0804 | $0.0771 | $0.0814 | $0.0789 | $18,266,165 | $768,699,375 |
| Jul-04 2026 | $0.0789 | $0.0773 | $0.0814 | $0.0794 | $22,328,095 | $733,276,875 |