Cap Mercado $2.83T
-1.65%
Volume 24h $192.35B
8.8%
BTC % 56.52%
-0.05%
ETH % 9.67%
0%
Moedas
34.627
+7
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 |
|---|---|---|---|---|---|---|
| May-13 2026 | $0.116607 | $0.115155 | $0.125347 | $0.121648 | $116,845,756 | $1,052,568,087 |
| May-12 2026 | $0.121617 | $0.11979 | $0.128781 | $0.128745 | $110,522,472 | $1,097,787,833 |
| May-11 2026 | $0.128835 | $0.126499 | $0.133287 | $0.13228 | $144,485,101 | $1,162,943,995 |
| May-10 2026 | $0.132503 | $0.126989 | $0.139643 | $0.12994 | $160,325,783 | $1,196,055,272 |
| May-09 2026 | $0.12988 | $0.127902 | $0.134755 | $0.13152 | $133,270,674 | $1,172,373,615 |
| May-08 2026 | $0.130719 | $0.117607 | $0.134544 | $0.119622 | $215,725,212 | $1,179,948,869 |
| May-07 2026 | $0.119719 | $0.115089 | $0.127228 | $0.120892 | $184,648,575 | $1,080,658,432 |
| May-06 2026 | $0.121053 | $0.109638 | $0.125829 | $0.109651 | $204,440,306 | $1,092,694,274 |
| May-05 2026 | $0.109684 | $0.100054 | $0.113343 | $0.100374 | $186,353,633 | $990,074,408 |
| May-04 2026 | $0.100197 | $0.099165 | $0.107859 | $0.10044 | $169,079,255 | $877,669,293 |
| May-03 2026 | $0.100505 | $0.100019 | $0.103292 | $0.102567 | $78,880,748 | $880,367,711 |
| May-02 2026 | $0.10261 | $0.100801 | $0.10374 | $0.102024 | $76,935,098 | $898,800,400 |
| May-01 2026 | $0.101965 | $0.101656 | $0.105133 | $0.102732 | $78,549,625 | $893,156,831 |
| Apr-30 2026 | $0.102657 | $0.102017 | $0.104939 | $0.103907 | $63,934,629 | $899,217,474 |
| Apr-29 2026 | $0.103836 | $0.100734 | $0.110052 | $0.106187 | $92,934,735 | $909,546,905 |