시가총액 $2.81T
-0.52%
볼륨 24시간 $282.22B
-8.7%
BTC % 55.93%
0.32%
ETH % 10.02%
-2.29%
코인
34.523
+6
거래소
885
마지막 업데이트
1 분 전에
Ethena (ENA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| 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 |
| Apr-10 2026 | $0.094443 | $0.090445 | $0.098599 | $0.090556 | $193,864,651 | $827,265,209 |
| Apr-09 2026 | $0.090503 | $0.086232 | $0.093134 | $0.088033 | $102,472,967 | $792,756,840 |
| Apr-08 2026 | $0.088024 | $0.087972 | $0.093822 | $0.090954 | $146,876,268 | $771,040,128 |