Ethena Історія цін

(ENA)

Період часу: 2024-09-16 ~ 2025-09-17

2024-09-16

2025-09-17

USD

Дата	Відкрита ціна*	МІН	МАКС	Ціна закриття**	Vol
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
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