Cap Mercado $2.81T
-7%
Volume 24h $368.20B
29.63%
BTC % 55.1%
0.05%
ETH % 10.04%
-5.37%
Moedas
34.180
+1
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.138596 | $0.128382 | $0.153631 | $0.153631 | $276,966,425 | $1,102,923,386 |
| Jan-30 2026 | $0.153535 | $0.15004 | $0.157589 | $0.157117 | $186,390,067 | $1,221,809,951 |
| Jan-29 2026 | $0.156957 | $0.153713 | $0.172724 | $0.172724 | $162,754,391 | $1,249,038,789 |
| Jan-28 2026 | $0.172698 | $0.170601 | $0.175973 | $0.174461 | $125,962,692 | $1,374,306,198 |
| Jan-27 2026 | $0.174479 | $0.165803 | $0.174966 | $0.168897 | $120,303,193 | $1,388,478,766 |
| Jan-26 2026 | $0.16902 | $0.162613 | $0.170543 | $0.162832 | $105,703,957 | $1,345,034,892 |
| Jan-25 2026 | $0.162832 | $0.159783 | $0.174544 | $0.173804 | $145,469,127 | $1,295,790,207 |
| Jan-24 2026 | $0.173758 | $0.172486 | $0.17649 | $0.175163 | $64,716,145 | $1,382,736,792 |
| Jan-23 2026 | $0.175273 | $0.172503 | $0.180348 | $0.175019 | $122,059,387 | $1,394,797,230 |
| Jan-22 2026 | $0.174855 | $0.172375 | $0.181275 | $0.17905 | $122,907,606 | $1,391,463,913 |
| Jan-21 2026 | $0.178691 | $0.171597 | $0.184814 | $0.179381 | $193,064,175 | $1,421,994,087 |
| Jan-20 2026 | $0.179202 | $0.179202 | $0.194786 | $0.194786 | $233,650,232 | $1,426,059,461 |
| Jan-19 2026 | $0.194741 | $0.191002 | $0.203583 | $0.203583 | $248,877,739 | $1,549,716,769 |
| Jan-18 2026 | $0.207319 | $0.207253 | $0.220472 | $0.219041 | $119,132,066 | $1,649,807,211 |
| Jan-17 2026 | $0.218905 | $0.218085 | $0.223698 | $0.221224 | $87,956,000 | $1,742,008,874 |