Cap Mercado $2.24T
-2.74%
Volume 24h $179.91B
-18.68%
BTC % 53.52%
1.04%
ETH % 12.58%
-1.82%
Moedas
28.985
+16
Trocas
885
Última atualização
11 Segundos atrás
Preços históricos de Ethena (ENA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $0.321459 | $0.321075 | $0.381509 | $0.3544 | $130,353,071 | $611,276,020 |
| Oct-01 2024 | $0.354394 | $0.349512 | $0.394929 | $0.367246 | $154,544,379 | $673,904,005 |
| Sep-30 2024 | $0.367297 | $0.366764 | $0.420555 | $0.388867 | $160,875,886 | $698,439,811 |
| Sep-29 2024 | $0.388801 | $0.349682 | $0.396887 | $0.368985 | $109,064,780 | $739,330,198 |
| Sep-28 2024 | $0.368871 | $0.349295 | $0.372952 | $0.360006 | $57,725,592 | $701,432,001 |
| Sep-27 2024 | $0.359707 | $0.346998 | $0.374744 | $0.36425 | $83,575,726 | $684,007,229 |
| Sep-26 2024 | $0.364418 | $0.308605 | $0.376919 | $0.313382 | $201,293,981 | $692,963,927 |
| Sep-25 2024 | $0.313441 | $0.307193 | $0.339729 | $0.322284 | $77,153,991 | $596,028,628 |
| Sep-24 2024 | $0.32212 | $0.274831 | $0.328416 | $0.281317 | $141,261,871 | $612,531,496 |
| Sep-23 2024 | $0.280636 | $0.268906 | $0.294286 | $0.274636 | $67,630,073 | $533,648,049 |
| Sep-22 2024 | $0.274572 | $0.262664 | $0.302816 | $0.288218 | $69,220,877 | $522,117,246 |
| Sep-21 2024 | $0.28917 | $0.253084 | $0.28917 | $0.260414 | $58,818,065 | $549,875,168 |
| Sep-20 2024 | $0.260295 | $0.242272 | $0.265225 | $0.2485 | $68,014,556 | $494,967,515 |
| Sep-19 2024 | $0.248694 | $0.241333 | $0.254482 | $0.242108 | $52,898,857 | $472,908,017 |
| Sep-18 2024 | $0.241526 | $0.218998 | $0.241526 | $0.227627 | $58,026,026 | $459,278,314 |