Ethena Staked ENA(SENA)Vandaag
$0.788387
Ethena Staked ENA Prijsgeschiedenis
(SENA)Tijdsperiode: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.802642 | $0.809321 | $0.731085 | $0.788776 | $1.506M |
2025-09-07 | $0.749281 | $0.802652 | $0.738643 | $0.802643 | $715.670K |
2025-09-06 | $0.672770 | $0.777102 | $0.663196 | $0.749281 | $1.984M |
2025-09-05 | $0.653188 | $0.691113 | $0.462902 | $0.672770 | $1.144M |
2025-09-04 | $0.750591 | $0.749921 | $0.653188 | $0.653191 | $2.111M |
2025-09-03 | $0.683716 | $0.750591 | $0.674892 | $0.750577 | $2.369M |
2025-09-02 | -- | $0.694607 | $0.621587 | -- | -- |
2025-09-01 | $0.660776 | $0.678991 | $0.634554 | $0.643445 | $1.281M |
2025-08-31 | $0.679702 | $0.692664 | $0.654903 | $0.660788 | $900.733K |
2025-08-30 | $0.641270 | $0.716847 | $0.638275 | $0.679723 | $2.304M |
2025-08-29 | $0.662821 | $0.690052 | $0.638745 | $0.641271 | $1.163M |
2025-08-28 | $0.607703 | $0.675141 | $0.600157 | $0.662825 | $645.829K |
2025-08-27 | $0.640057 | $0.651623 | $0.597123 | $0.607703 | $1.797M |
2025-08-26 | $0.654843 | $0.658512 | $0.629687 | $0.640068 | $876.332K |
2025-08-25 | $0.713877 | $0.714043 | $0.6521 | $0.654843 | $583.399K |
2025-08-24 | $0.746424 | $0.757589 | $0.706494 | $0.713879 | $1.191M |
2025-08-23 | $0.667061 | $0.774655 | $0.699527 | $0.746422 | $2.296M |
2025-08-22 | $0.635779 | $0.712979 | $0.614197 | $0.668745 | $5.707M |
2025-08-21 | $0.640999 | $0.669545 | $0.635566 | $0.635779 | $453.654K |
2025-08-20 | $0.644946 | $0.685595 | $0.63722 | $0.640999 | $1.180M |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-09
Ethena Staked ENA(SENA)
