Cap Mercado $4.44T
0.32%
Volume 24h $382.37B
0.31%
BTC % 54.69%
-0.29%
ETH % 11.84%
0.25%
Moedas
33.394
+20
Trocas
885
Última atualização
3 Minutos 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-09 2025 | $0.546834 | $0.537796 | $0.57775 | $0.577325 | $326,168,085 | $3,913,284,854 |
| Oct-08 2025 | $0.577065 | $0.535395 | $0.579429 | $0.545156 | $392,746,730 | $4,129,625,573 |
| Oct-07 2025 | $0.545272 | $0.545137 | $0.607157 | $0.603687 | $461,831,677 | $3,902,104,739 |
| Oct-06 2025 | $0.603515 | $0.568278 | $0.607622 | $0.584373 | $476,573,979 | $4,318,908,404 |
| Oct-05 2025 | $0.584761 | $0.582663 | $0.629622 | $0.589429 | $357,136,227 | $4,184,698,408 |
| Oct-04 2025 | $0.589357 | $0.582158 | $0.618643 | $0.616725 | $247,185,008 | $4,060,117,245 |
| Oct-03 2025 | $0.617157 | $0.604954 | $0.634237 | $0.631726 | $439,697,080 | $4,251,639,069 |
| Oct-02 2025 | $0.632415 | $0.578132 | $0.653946 | $0.580239 | $676,318,958 | $4,356,748,144 |
| Oct-01 2025 | $0.579704 | $0.556782 | $0.596238 | $0.559293 | $315,728,823 | $3,993,621,152 |
| Sep-30 2025 | $0.558837 | $0.537766 | $0.565218 | $0.565094 | $320,396,895 | $3,849,863,994 |
| Sep-29 2025 | $0.565245 | $0.557625 | $0.599863 | $0.599863 | $310,652,113 | $3,894,009,867 |
| Sep-28 2025 | $0.599803 | $0.56008 | $0.602843 | $0.578265 | $181,523,620 | $4,132,083,130 |
| Sep-27 2025 | $0.578291 | $0.572661 | $0.598364 | $0.597754 | $151,732,130 | $3,983,887,646 |
| Sep-26 2025 | $0.597201 | $0.564064 | $0.597201 | $0.56713 | $350,616,461 | $4,114,160,240 |
| Sep-25 2025 | $0.565188 | $0.552446 | $0.603491 | $0.594323 | $567,343,849 | $3,893,617,632 |