시가총액 $2.21T
-0.09%
볼륨 24시간 $39.03B
6.52%
BTC % 58.6099%
-0.17%
ETH % 10.1969%
0.49%
코인
34.665
거래소
204
실시간
Ethena (ENA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Ethena (ENA) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 838 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |