Cap Mercado $2.19T
-0.8%
Volume 24h $52.31B
27.85%
BTC % 58.5451%
-0.22%
ETH % 10.2335%
0.11%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Ethena (ENA), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Ethena (ENA) em Dólar USD. Esta tabela mostra 839 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.0797 | $0.0795 | $0.0812 | $0.0807 | $24,957,727 | $762,006,719 |
| Jul-18 2026 | $0.0811 | $0.0797 | $0.0828 | $0.082 | $31,297,166 | $775,392,031 |
| Jul-17 2026 | $0.082 | $0.0792 | $0.0829 | $0.0823 | $41,183,126 | $783,996,875 |
| Jul-16 2026 | $0.0823 | $0.0818 | $0.0861 | $0.0835 | $52,344,980 | $786,865,156 |
| Jul-15 2026 | $0.0834 | $0.0825 | $0.0852 | $0.084 | $39,637,548 | $797,382,188 |
| Jul-14 2026 | $0.0842 | $0.0786 | $0.0848 | $0.0786 | $46,993,170 | $805,030,938 |
| Jul-13 2026 | $0.0782 | $0.0775 | $0.0815 | $0.08 | $35,737,853 | $747,665,313 |
| Jul-12 2026 | $0.0798 | $0.0793 | $0.0823 | $0.08 | $26,095,711 | $762,962,813 |
| Jul-11 2026 | $0.0804 | $0.0804 | $0.0842 | $0.0811 | $41,380,680 | $768,699,375 |
| Jul-10 2026 | $0.0813 | $0.0763 | $0.0817 | $0.0764 | $33,180,653 | $777,304,219 |
| Jul-09 2026 | $0.0765 | $0.074 | $0.0776 | $0.0747 | $26,904,201 | $731,411,719 |
| Jul-08 2026 | $0.0745 | $0.0727 | $0.0772 | $0.076 | $25,576,491 | $712,289,844 |
| Jul-07 2026 | $0.076 | $0.0754 | $0.0784 | $0.0784 | $22,216,080 | $726,631,250 |
| Jul-06 2026 | $0.0785 | $0.0751 | $0.0811 | $0.0806 | $26,440,475 | $750,533,594 |
| Jul-05 2026 | $0.0804 | $0.0771 | $0.0814 | $0.0789 | $18,266,165 | $768,699,375 |