Рыночная кепка $2.32T
-3.05%
Объем 24h $138.82B
19.43%
BTC % 57.9972%
-0.49%
ETH % 9.78242%
-2.1%
Монеты
34.665
Биржи
204
Онлайн
Ethena (ENA) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Ethena (ENA) в Доллар США. В таблице представлены 792 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $0.0935 | $0.0827 | $0.0973 | $0.0888 | $87,221,733 | $843,983,594 |
| Jun-01 2026 | $0.0887 | $0.0854 | $0.0898 | $0.0883 | $23,762,264 | $800,656,094 |
| May-31 2026 | $0.0876 | $0.0859 | $0.093 | $0.0884 | $27,408,277 | $790,726,875 |
| May-30 2026 | $0.0882 | $0.0861 | $0.0895 | $0.0868 | $17,437,995 | $796,142,813 |
| May-29 2026 | $0.0867 | $0.0852 | $0.0894 | $0.0883 | $24,608,419 | $782,602,969 |
| May-28 2026 | $0.0881 | $0.0862 | $0.0934 | $0.0932 | $30,216,777 | $795,240,156 |
| May-27 2026 | $0.0932 | $0.0923 | $0.0989 | $0.0969 | $23,211,220 | $841,275,625 |
| May-26 2026 | $0.0972 | $0.0969 | $0.1037 | $0.1 | $30,837,683 | $877,381,875 |
| May-25 2026 | $0.1 | $0.098 | $0.1017 | $0.0988 | $19,474,050 | $902,656,250 |
| May-24 2026 | $0.0988 | $0.0965 | $0.1026 | $0.1022 | $15,917,016 | $891,824,375 |
| May-23 2026 | $0.102 | $0.0949 | $0.1061 | $0.0999 | $32,312,899 | $920,709,375 |
| May-22 2026 | $0.09995 | $0.099251 | $0.110008 | $0.106761 | $98,697,977 | $902,213,130 |
| May-21 2026 | $0.106686 | $0.103271 | $0.107982 | $0.105736 | $85,985,538 | $963,008,231 |
| May-20 2026 | $0.105709 | $0.102337 | $0.107192 | $0.102749 | $77,868,492 | $954,191,621 |
| May-19 2026 | $0.10286 | $0.102594 | $0.10688 | $0.105565 | $72,373,653 | $928,476,584 |