Ethena(ENA)Hoy
$0.6985
hace 1 años
$0.240437
Ethena Historial de precios
(ENA)Periodo de tiempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.688295 | $0.720830 | $0.687344 | $0.700922 | $682.412M |
2025-09-17 | $0.709043 | $0.7137 | $0.671 | $0.689602 | $432.608M |
2025-09-16 | $0.705324 | $0.7184 | $0.6855 | $0.711680 | $587.497M |
2025-09-15 | $0.736079 | $0.775 | $0.6936 | $0.702531 | $843.777M |
2025-09-14 | $0.761634 | $0.7717 | $0.731 | $0.736600 | $416.799M |
2025-09-13 | $0.752067 | $0.7866 | $0.7501 | $0.761767 | $598.606M |
2025-09-12 | $0.756207 | $0.7891 | $0.745 | $0.751372 | $531.002M |
2025-09-11 | $0.796832 | $0.8003 | $0.748 | $0.756626 | $786.145M |
2025-09-10 | $0.792661 | $0.8385 | $0.7855 | $0.795371 | $1.107B |
2025-09-09 | $0.776606 | $0.8723 | $0.7624 | $0.793155 | $1.659B |
2025-09-08 | $0.744190 | $0.8051 | $0.73 | $0.776944 | $756.622M |
2025-09-07 | $0.728280 | $0.7524 | $0.7255 | $0.747697 | $512.156M |
2025-09-06 | $0.660946 | $0.765 | $0.6566 | $0.728441 | $1.372B |
2025-09-05 | $0.677855 | $0.6966 | $0.6405 | $0.659386 | $766.823M |
2025-09-04 | $0.728717 | $0.7369 | $0.6592 | $0.675658 | $534.415M |
2025-09-03 | $0.672215 | $0.736267 | $0.669422 | $0.728927 | $730.916M |
2025-09-02 | $0.628295 | $0.701817 | $0.610638 | $0.6764 | $924.103M |
2025-09-01 | $0.659937 | $0.669764 | $0.626158 | $0.628072 | $393.479M |
2025-08-31 | $0.661045 | $0.681410 | $0.650934 | $0.660096 | $369.961M |
2025-08-30 | $0.651771 | $0.6826 | $0.624 | $0.660232 | $495.171M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-19
Ethena(ENA)
