Ethena(ENA)Hoje
$0.663
1 anos atrás
$0.221493
Ethena Histórico de preços
(ENA)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-29 | $0.655264 | $0.680813 | $0.641194 | $0.651362 | $852.688M |
2025-08-28 | $0.622706 | $0.672100 | $0.606259 | $0.657219 | $759.543M |
2025-08-27 | $0.629073 | $0.642424 | $0.610507 | $0.622991 | $540.327M |
2025-08-26 | $0.652319 | $0.652995 | $0.618930 | $0.627826 | $602.912M |
2025-08-25 | $0.695702 | $0.723652 | $0.636147 | $0.6463 | $864.462M |
2025-08-24 | $0.736891 | $0.748326 | $0.694307 | $0.694819 | $507.048M |
2025-08-23 | $0.728963 | $0.768408 | $0.726189 | $0.736655 | $986.597M |
2025-08-22 | $0.624852 | $0.738632 | $0.619016 | $0.730440 | $1.179B |
2025-08-21 | $0.648657 | $0.660891 | $0.623464 | $0.624448 | $471.495M |
2025-08-20 | $0.639338 | $0.657311 | $0.623555 | $0.647143 | $609.191M |
2025-08-19 | $0.680662 | $0.693276 | $0.635772 | $0.637716 | $619.046M |
2025-08-18 | $0.718368 | $0.718365 | $0.670804 | $0.682356 | $612.126M |
2025-08-17 | $0.720652 | $0.743210 | $0.712692 | $0.719705 | $570.774M |
2025-08-16 | $0.694330 | $0.734791 | $0.691867 | $0.722454 | $738.293M |
2025-08-15 | $0.743217 | $0.747460 | $0.688172 | $0.693358 | $1.308B |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Ethena(ENA)
