Ethena Staked ENA(SENA)Hoje
$0.718704
Ethena Staked ENA Histórico de preços
(SENA)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.742181 | $0.788074 | $0.725304 | $0.741513 | $895.426K |
2025-09-14 | $0.778076 | $0.781598 | $0.742102 | $0.742180 | $1.353M |
2025-09-13 | $0.766730 | $0.792665 | $0.734886 | $0.778065 | $1.091M |
2025-09-12 | $0.770116 | $0.793189 | $0.755425 | $0.766695 | $1.907M |
2025-09-11 | $0.821389 | $0.819044 | $0.770073 | $0.770144 | $937.591K |
2025-09-10 | $0.800241 | $0.849524 | $0.798384 | $0.821369 | $2.045M |
2025-09-09 | $0.788776 | $0.855057 | $0.784486 | $0.800241 | $3.979M |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Ethena Staked ENA(SENA)
