ENA Coin Values ENA
Marktkapitalisierung:
24h Vol:
Kryptowährungen: 2894
Märkte: 115889
Marktkapitalisierung
24h Vol
2894
Kryptowährungen58.55%
Bitcoin AktieEthena Crypto Coin Rank 40
7,690,625,000 ENA
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Ethena
Ethena valuesUSD Preis $ 0.2681
$ 0.2681
Ethena BTC Preis 0.00000298
0.00000298
Ethena 24h Vol $ 213,488,283
$ 213,488,283
Ethena Marktkapitalisierung $ 2,061,551,062
$ 2,061,551,062
24h Vol
2,370 BTC 1 H
-0.41 %
24 H
-1.29 %
7 d
12.38 %
Heute Ethena Preis in US-Dollar ist derzeit
0.2681
USD, und wenn in konvertiert Bitcoin ist
0.00000298
BTC. Insgesamt 7,690,625,000 ENA sind derzeit auf dem Markt im Umlauf. Ethena Die Preise erfahren derzeit eine Änderung von -1.29 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 2.135 M US dollars Ethena wurde gehandelt Krypto-Austausch. Erhalten Ethena's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Ethena
Symbol
ENA
Algorithmus
N/A
BTC Preis
0.00000298 BTC
BTC Markt
22,882 BTC
BTC 24h Vol
2,370 BTC
Insgesamt abgebaute Münzen
7,690,625,000 ENA
1h
-0.41 %
24h
-1.29 %
7d
12.38 %
Reddit
N/A
Webseite
N/A
Share Ethena Price
ENA Diagramme
Ethena Preis Diagramme
ENA Hoch / Niedrig Preis Chart
Ethena Preis Hoch / Niedrig Preis Chart
Historische Daten
Ethena Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2024-04-03 | $1.10 | $1.13 | $1.16 | $1.05 |
| 2024-04-04 | $1.12 | $0.9556000 | $1.15 | $0.9192000 |
| 2024-04-05 | $0.9556000 | $1.04 | $1.06 | $0.8659000 |
| 2024-04-06 | $1.04 | $1.09 | $1.17 | $0.9718000 |
| 2024-04-07 | $1.09 | $1.19 | $1.30 | $1.06 |
| 2024-04-08 | $1.19 | $1.30 | $1.35 | $0.8594000 |
| 2024-04-09 | $1.30 | $1.24 | $1.40 | $1.20 |
| 2024-04-10 | $1.24 | $1.47 | $1.53 | $1.22 |
| 2024-04-11 | $1.47 | $1.37 | $1.52 | $1.36 |
| 2024-04-12 | $1.37 | $1.27 | $1.48 | $1.08 |
| 2024-04-13 | $1.27 | $1.06 | $1.32 | $0.9020000 |
| 2024-04-14 | $1.06 | $1.21 | $1.22 | $1.00 |
| 2024-04-15 | $1.21 | $1.06 | $1.22 | $1.03 |
| 2024-04-16 | $1.06 | $1.00 | $1.08 | $0.8979000 |
| 2024-04-17 | $0.9791000 | $0.9739000 | $0.9814000 | $0.9738000 |
| 2024-04-30 | $0.9365000 | $0.8155000 | $0.9365000 | $0.7960000 |
| 2024-05-01 | $0.8137000 | $0.8111000 | $0.8151000 | $0.8100000 |
| 2024-05-02 | $0.7978000 | $0.7976000 | $0.8425000 | $0.7905000 |
| 2024-05-03 | $0.7976000 | $0.8519000 | $0.8915000 | $0.8337000 |
| 2024-05-04 | $0.8519000 | $0.8276000 | $0.8755000 | $0.8269000 |
| 2024-05-05 | $0.8279000 | $0.8147000 | $0.8321000 | $0.7984000 |
| 2024-05-06 | $0.8126000 | $0.8926000 | $0.9084000 | $0.7997000 |
| 2024-05-07 | $0.8935000 | $0.9176000 | $1.01 | $0.8585000 |
| 2024-05-08 | $0.9176000 | $0.8754000 | $0.9506000 | $0.8585000 |
| 2024-05-09 | $0.8754000 | $0.8948000 | $0.9112000 | $0.8559000 |
| 2024-05-10 | $0.8948000 | $0.8482000 | $0.9374000 | $0.8279000 |
| 2024-05-11 | $0.8482000 | $0.8405000 | $0.8707000 | $0.8405000 |
| 2024-05-12 | $0.8412000 | $0.8297000 | $0.8592000 | $0.8260000 |
| 2024-05-13 | $0.8314000 | $0.7671000 | $0.8346000 | $0.7581000 |
| 2024-05-14 | $0.7671000 | $0.6928000 | $0.7701000 | $0.6800000 |
| 2024-05-15 | $0.6928000 | $0.7349000 | $0.7451000 | $0.6676000 |
| 2024-05-16 | $0.7349000 | $0.6787000 | $0.7506000 | $0.6583000 |
| 2024-05-17 | $0.6708000 | $0.6713000 | $0.6713000 | $0.6707000 |
| 2024-05-31 | $0.8707000 | $0.8777000 | $0.9081000 | $0.8607000 |
| 2024-06-01 | $0.8777000 | $0.9100000 | $0.9374000 | $0.8742000 |
| 2024-06-02 | $0.9100000 | $0.9197000 | $0.9341000 | $0.8793000 |
| 2024-06-03 | $0.9197000 | $1.03 | $1.04 | $0.9036000 |
| 2024-06-04 | $1.03 | $0.9781000 | $1.08 | $0.9392000 |
| 2024-06-05 | $0.9781000 | $0.9784000 | $0.9953000 | $0.9353000 |
| 2024-06-06 | $0.9784000 | $0.9508000 | $1.01 | $0.9397000 |
| 2024-06-07 | $0.9508000 | $0.9477000 | $0.9511000 | $0.9477000 |
| 2024-06-08 | $0.8844000 | $0.8306000 | $0.8905000 | $0.8136000 |
| 2024-06-09 | $0.8306000 | $0.8305000 | $0.8395000 | $0.8110000 |
| 2024-06-10 | $0.8305000 | $0.7707000 | $0.8305000 | $0.7695000 |
| 2024-06-11 | $0.7707000 | $0.7092000 | $0.7760000 | $0.7012000 |
| 2024-06-12 | $0.7092000 | $0.7302000 | $0.7840000 | $0.6853000 |
| 2024-06-13 | $0.7302000 | $0.6963000 | $0.7302000 | $0.6766000 |
| 2024-06-14 | $0.6963000 | $0.7092000 | $0.7326000 | $0.6597000 |
| 2024-06-15 | $0.7092000 | $0.7477000 | $0.7493000 | $0.6946000 |
| 2024-06-16 | $0.7477000 | $0.7658000 | $0.7743000 | $0.7243000 |
| 2024-06-17 | $0.7658000 | $0.6756000 | $0.7716000 | $0.6666000 |
| 2024-06-18 | $0.6756000 | $0.6754000 | $0.6765000 | $0.6746000 |
| 2024-06-30 | $0.4882000 | $0.5320000 | $0.5394000 | $0.4828000 |
| 2024-07-01 | $0.5320000 | $0.5047000 | $0.5547000 | $0.5028000 |
| 2024-07-02 | $0.5047000 | $0.5122000 | $0.5190000 | $0.4954000 |
| 2024-07-03 | $0.5122000 | $0.4599000 | $0.5155000 | $0.4536000 |
| 2024-07-04 | $0.4599000 | $0.4062000 | $0.4679000 | $0.4016000 |
| 2024-07-05 | $0.4062000 | $0.3784000 | $0.4064000 | $0.3416000 |
| 2024-07-06 | $0.3784000 | $0.4125000 | $0.4183000 | $0.3677000 |
| 2024-07-07 | $0.4125000 | $0.3778000 | $0.4263000 | $0.3766000 |
| 2024-07-08 | $0.3778000 | $0.4043000 | $0.4128000 | $0.3499000 |
| 2024-07-09 | $0.4043000 | $0.4231000 | $0.4250000 | $0.3987000 |
| 2024-07-10 | $0.4226000 | $0.4192000 | $0.4226000 | $0.4192000 |
| 2024-07-11 | $0.4152000 | $0.3937000 | $0.4320000 | $0.3911000 |
| 2024-07-12 | $0.3934000 | $0.3935000 | $0.3943000 | $0.3934000 |
| 2024-07-13 | $0.3962000 | $0.3998000 | $0.4052000 | $0.3884000 |
| 2024-07-14 | $0.3998000 | $0.3997000 | $0.4041000 | $0.3809000 |
| 2024-07-15 | $0.3997000 | $0.4799000 | $0.4941000 | $0.3987000 |
| 2024-07-16 | $0.4799000 | $0.4638000 | $0.4962000 | $0.4460000 |
| 2024-07-17 | $0.4638000 | $0.4582000 | $0.4871000 | $0.4528000 |
| 2024-07-18 | $0.4582000 | $0.4578000 | $0.4588000 | $0.4578000 |
| 2024-07-31 | $0.4116000 | $0.3993000 | $0.4179000 | $0.3917000 |
| 2024-08-01 | $0.3993000 | $0.3963000 | $0.4050000 | $0.3655000 |
| 2024-08-02 | $0.3963000 | $0.3517000 | $0.3986000 | $0.3501000 |
| 2024-08-03 | $0.3517000 | $0.3150000 | $0.3558000 | $0.3113000 |
| 2024-08-04 | $0.3150000 | $0.2922000 | $0.3235000 | $0.2779000 |
| 2024-08-05 | $0.2922000 | $0.2924000 | $0.2926000 | $0.2922000 |
| 2024-08-10 | $0.3118000 | $0.3198000 | $0.3379000 | $0.3032000 |
| 2024-08-11 | $0.3198000 | $0.3163000 | $0.3198000 | $0.3162000 |
| 2024-08-12 | $0.2936000 | $0.3298000 | $0.3432000 | $0.2922000 |
| 2024-08-13 | $0.3298000 | $0.3407000 | $0.3470000 | $0.3114000 |
| 2024-08-14 | $0.3407000 | $0.3246000 | $0.3440000 | $0.3187000 |
| 2024-08-15 | $0.3246000 | $0.3039000 | $0.3350000 | $0.2969000 |
| 2024-08-16 | $0.3039000 | $0.2996000 | $0.3073000 | $0.2873000 |
| 2024-08-17 | $0.2996000 | $0.2988000 | $0.2996000 | $0.2982000 |
| 2025-01-24 | $0.8489000 | $0.8446000 | $0.9247000 | $0.8102000 |
| 2025-01-25 | $0.8446000 | $0.8563000 | $0.8790000 | $0.8261000 |
| 2025-01-26 | $0.8563000 | $0.7758000 | $0.8788000 | $0.7718000 |
| 2025-01-27 | $0.7758000 | $0.7516000 | $0.7812000 | $0.7004000 |
| 2025-01-28 | $0.7516000 | $0.6583000 | $0.7712000 | $0.6512000 |
| 2025-01-29 | $0.6583000 | $0.6813000 | $0.7412000 | $0.6552000 |
| 2025-01-30 | $0.6813000 | $0.7593000 | $0.7969000 | $0.6768000 |
| 2025-01-31 | $0.7593000 | $0.7614000 | $0.7619000 | $0.7593000 |
| 2025-02-02 | $0.6757000 | $0.5792000 | $0.6961000 | $0.5451000 |
| 2025-02-03 | $0.5792000 | $0.6776000 | $0.7031000 | $0.4763000 |
| 2025-02-04 | $0.6776000 | $0.6087000 | $0.6863000 | $0.5907000 |
| 2025-02-05 | $0.6087000 | $0.5488000 | $0.6109000 | $0.5428000 |
| 2025-02-06 | $0.5488000 | $0.5531000 | $0.5531000 | $0.5483000 |
| 2025-02-07 | $0.4708000 | $0.4946000 | $0.5489000 | $0.4708000 |
| 2025-02-08 | $0.4946000 | $0.4914000 | $0.4946000 | $0.4901000 |
| 2025-02-09 | $0.5239000 | $0.4769000 | $0.5387000 | $0.4582000 |
| 2025-02-10 | $0.4769000 | $0.4770000 | $0.5037000 | $0.4647000 |
| 2025-02-11 | $0.4770000 | $0.4426000 | $0.5075000 | $0.4361000 |
| 2025-02-12 | $0.4426000 | $0.4501000 | $0.4599000 | $0.4026000 |
| 2025-02-13 | $0.4501000 | $0.4499000 | $0.4738000 | $0.4301000 |
| 2025-02-14 | $0.4499000 | $0.4854000 | $0.5021000 | $0.4435000 |
| 2025-02-15 | $0.4854000 | $0.4570000 | $0.4968000 | $0.4504000 |
| 2025-02-16 | $0.4570000 | $0.4499000 | $0.4652000 | $0.4422000 |
| 2025-02-17 | $0.4499000 | $0.4558000 | $0.5359000 | $0.4357000 |
| 2025-02-18 | $0.4558000 | $0.4222000 | $0.4724000 | $0.4044000 |
| 2025-02-19 | $0.4222000 | $0.3962000 | $0.4304000 | $0.3865000 |
| 2025-02-20 | $0.3962000 | $0.3959000 | $0.3967000 | $0.3959000 |
| 2025-02-21 | $0.4192000 | $0.4598000 | $0.4759000 | $0.4022000 |
| 2025-02-22 | $0.4598000 | $0.4478000 | $0.4789000 | $0.4394000 |
| 2025-02-23 | $0.4478000 | $0.4483000 | $0.4483000 | $0.4477000 |
| 2025-02-28 | $0.4146000 | $0.4138000 | $0.4275000 | $0.3825000 |
| 2025-03-01 | $0.4138000 | $0.3997000 | $0.4192000 | $0.3899000 |
| 2025-03-02 | $0.3997000 | $0.4768000 | $0.4821000 | $0.3854000 |
| 2025-03-03 | $0.4768000 | $0.3630000 | $0.4797000 | $0.3559000 |
| 2025-03-04 | $0.3630000 | $0.3840000 | $0.3923000 | $0.3357000 |
| 2025-03-05 | $0.3840000 | $0.3436000 | $0.3927000 | $0.3414000 |
| 2025-03-06 | $0.3436000 | $0.3453000 | $0.3453000 | $0.3422000 |
| 2025-03-07 | $0.3639000 | $0.4280000 | $0.4588000 | $0.3529000 |
| 2025-03-08 | $0.4280000 | $0.4420000 | $0.4645000 | $0.4266000 |
| 2025-03-09 | $0.4420000 | $0.4223000 | $0.4458000 | $0.4069000 |
| 2025-03-10 | $0.4223000 | $0.4120000 | $0.4791000 | $0.3943000 |
| 2025-03-11 | $0.4120000 | $0.4147000 | $0.4147000 | $0.4117000 |
| 2025-03-12 | $0.3894000 | $0.3702000 | $0.3943000 | $0.3559000 |
| 2025-03-13 | $0.3702000 | $0.3702000 | $0.3702000 | $0.3702000 |
| 2025-03-14 | $0.3395000 | $0.3493000 | $0.3660000 | $0.3335000 |
| 2025-03-15 | $0.3493000 | $0.3718000 | $0.3792000 | $0.3486000 |
| 2025-03-16 | $0.3718000 | $0.3582000 | $0.3774000 | $0.3413000 |
| 2025-03-17 | $0.3582000 | $0.3774000 | $0.3943000 | $0.3580000 |
| 2025-03-18 | $0.3774000 | $0.3775000 | $0.3775000 | $0.3774000 |
| 2025-03-31 | $0.3690000 | $0.3439000 | $0.3740000 | $0.3425000 |
| 2025-04-01 | $0.3439000 | $0.3700000 | $0.3741000 | $0.3425000 |
| 2025-04-02 | $0.3700000 | $0.3304000 | $0.3849000 | $0.3304000 |
| 2025-04-03 | $0.3304000 | $0.3136000 | $0.3439000 | $0.2992000 |
| 2025-04-04 | $0.3136000 | $0.3184000 | $0.3239000 | $0.2910000 |
| 2025-04-05 | $0.3184000 | $0.3197000 | $0.3328000 | $0.3157000 |
| 2025-04-06 | $0.3197000 | $0.2762000 | $0.3197000 | $0.2711000 |
| 2025-04-07 | $0.2762000 | $0.2917000 | $0.3051000 | $0.2501000 |
| 2025-04-08 | $0.2917000 | $0.2750000 | $0.3075000 | $0.2736000 |
| 2025-04-09 | $0.2750000 | $0.3161000 | $0.3256000 | $0.2631000 |
| 2025-04-10 | $0.3161000 | $0.3029000 | $0.3183000 | $0.2935000 |
| 2025-04-11 | $0.3029000 | $0.3158000 | $0.3240000 | $0.2991000 |
| 2025-04-12 | $0.3158000 | $0.3419000 | $0.3500000 | $0.3059000 |
| 2025-04-13 | $0.3419000 | $0.3082000 | $0.3472000 | $0.3046000 |
| 2025-04-14 | $0.3082000 | $0.2957000 | $0.3216000 | $0.2933000 |
| 2025-04-15 | $0.2957000 | $0.2958000 | $0.2958000 | $0.2957000 |
| 2025-04-30 | $0.3102000 | $0.3197000 | $0.3221000 | $0.3019000 |
| 2025-05-01 | $0.3197000 | $0.3197000 | $0.3197000 | $0.3196000 |
| 2025-05-02 | $0.3221000 | $0.3071000 | $0.3267000 | $0.3037000 |
| 2025-05-03 | $0.3071000 | $0.2919000 | $0.3078000 | $0.2880000 |
| 2025-05-04 | $0.2919000 | $0.2865000 | $0.2955000 | $0.2835000 |
| 2025-05-05 | $0.2865000 | $0.2619000 | $0.2971000 | $0.2606000 |
| 2025-05-06 | $0.2619000 | $0.2702000 | $0.2707000 | $0.2575000 |
| 2025-05-07 | $0.2702000 | $0.2678000 | $0.2750000 | $0.2618000 |
| 2025-05-08 | $0.2678000 | $0.2684000 | $0.2684000 | $0.2677000 |
| 2025-05-09 | $0.3410000 | $0.3676000 | $0.4136000 | $0.3333000 |
| 2025-05-10 | $0.3676000 | $0.4179000 | $0.4378000 | $0.3572000 |
| 2025-05-11 | $0.4179000 | $0.4079000 | $0.4345000 | $0.3882000 |
| 2025-05-12 | $0.4079000 | $0.3866000 | $0.4386000 | $0.3700000 |
| 2025-05-13 | $0.3866000 | $0.4545000 | $0.4608000 | $0.3577000 |
| 2025-05-14 | $0.4545000 | $0.4087000 | $0.4629000 | $0.4003000 |
| 2025-05-15 | $0.4087000 | $0.3655000 | $0.4210000 | $0.3581000 |
| 2025-05-16 | $0.3655000 | $0.3801000 | $0.3941000 | $0.3647000 |
| 2025-05-17 | $0.3801000 | $0.3796000 | $0.3802000 | $0.3794000 |
| 2025-05-31 | $0.3011000 | $0.3055000 | $0.3107000 | $0.2886000 |
| 2025-06-01 | $0.3055000 | $0.3050000 | $0.3058000 | $0.3049000 |
| 2025-06-02 | $0.3136000 | $0.3234000 | $0.3299000 | $0.3010000 |
| 2025-06-03 | $0.3234000 | $0.3376000 | $0.3487000 | $0.3211000 |
| 2025-06-04 | $0.3376000 | $0.3143000 | $0.3552000 | $0.3119000 |
| 2025-06-05 | $0.3143000 | $0.2845000 | $0.3206000 | $0.2828000 |
| 2025-06-06 | $0.2845000 | $0.2857000 | $0.2857000 | $0.2845000 |
| 2025-06-07 | $0.2981000 | $0.3210000 | $0.3367000 | $0.2980000 |
| 2025-06-08 | $0.3210000 | $0.3169000 | $0.3228000 | $0.3111000 |
| 2025-06-09 | $0.3169000 | $0.3175000 | $0.3176000 | $0.3168000 |
| 2025-06-10 | $0.3440000 | $0.3712000 | $0.3723000 | $0.3332000 |
| 2025-06-11 | $0.3712000 | $0.3462000 | $0.3769000 | $0.3414000 |
| 2025-06-12 | $0.3462000 | $0.3121000 | $0.3496000 | $0.3110000 |
| 2025-06-13 | $0.3121000 | $0.3002000 | $0.3122000 | $0.2790000 |
| 2025-06-14 | $0.3002000 | $0.2931000 | $0.3010000 | $0.2870000 |
| 2025-06-15 | $0.2931000 | $0.3029000 | $0.3043000 | $0.2920000 |
| 2025-06-16 | $0.3029000 | $0.2936000 | $0.3161000 | $0.2933000 |
| 2025-06-17 | $0.2936000 | $0.2801000 | $0.3022000 | $0.2755000 |
| 2025-06-18 | $0.2801000 | $0.2814000 | $0.2814000 | $0.2801000 |
| 2025-06-19 | $0.2851000 | $0.2830000 | $0.2900000 | $0.2800000 |
| 2025-06-20 | $0.2830000 | $0.2829000 | $0.2830000 | $0.2829000 |
| 2025-06-21 | $0.2659000 | $0.2499000 | $0.2706000 | $0.2412000 |
| 2025-06-22 | $0.2499000 | $0.2380000 | $0.2554000 | $0.2229000 |
| 2025-06-23 | $0.2380000 | $0.2700000 | $0.2717000 | $0.2306000 |
| 2025-06-24 | $0.2700000 | $0.2705000 | $0.2706000 | $0.2700000 |
| 2025-06-30 | $0.2795000 | $0.2661000 | $0.2795000 | $0.2627000 |
| 2025-07-01 | $0.2661000 | $0.2531000 | $0.2681000 | $0.2508000 |
| 2025-07-02 | $0.2531000 | $0.2763000 | $0.2818000 | $0.2493000 |
| 2025-07-03 | $0.2763000 | $0.2762000 | $0.2883000 | $0.2700000 |
| 2025-07-04 | $0.2762000 | $0.2530000 | $0.2803000 | $0.2484000 |
| 2025-07-05 | $0.2530000 | $0.2552000 | $0.2573000 | $0.2496000 |
| 2025-07-06 | $0.2552000 | $0.2617000 | $0.2674000 | $0.2534000 |
| 2025-07-07 | $0.2617000 | $0.2565000 | $0.2683000 | $0.2534000 |
| 2025-07-08 | $0.2565000 | $0.2656000 | $0.2666000 | $0.2517000 |
| 2025-07-09 | $0.2656000 | $0.2880000 | $0.2910000 | $0.2614000 |
| 2025-07-10 | $0.2880000 | $0.3174000 | $0.3213000 | $0.2854000 |
| 2025-07-11 | $0.3174000 | $0.3377000 | $0.3861000 | $0.3092000 |
| 2025-07-12 | $0.3377000 | $0.3226000 | $0.3434000 | $0.3129000 |
| 2025-07-13 | $0.3226000 | $0.3426000 | $0.3521000 | $0.3205000 |
| 2025-07-14 | $0.3426000 | $0.3362000 | $0.3621000 | $0.3289000 |
| 2025-07-15 | $0.3362000 | $0.3613000 | $0.3639000 | $0.3211000 |
| 2025-07-16 | $0.3613000 | $0.3720000 | $0.3845000 | $0.3467000 |
| 2025-07-17 | $0.3718000 | $0.3735000 | $0.3739000 | $0.3712000 |
| 2025-07-31 | $0.6085000 | $0.5696000 | $0.6832000 | $0.5609000 |
| 2025-08-01 | $0.5696000 | $0.5797000 | $0.6211000 | $0.5549000 |
| 2025-08-02 | $0.5797000 | $0.5212000 | $0.5958000 | $0.5125000 |
| 2025-08-03 | $0.5212000 | $0.5941000 | $0.6065000 | $0.5115000 |
| 2025-08-04 | $0.5941000 | $0.6036000 | $0.6407000 | $0.5905000 |
| 2025-08-05 | $0.6036000 | $0.5799000 | $0.6072000 | $0.5656000 |
| 2025-08-06 | $0.5799000 | $0.6017000 | $0.6070000 | $0.5546000 |
| 2025-08-07 | $0.6017000 | $0.6377000 | $0.6588000 | $0.5833000 |
| 2025-08-08 | $0.6377000 | $0.6447000 | $0.6690000 | $0.6116000 |
| 2025-08-09 | $0.6447000 | $0.7373000 | $0.7647000 | $0.6362000 |
| 2025-08-10 | $0.7373000 | $0.7984000 | $0.8097000 | $0.7172000 |
| 2025-08-11 | $0.7984000 | $0.8007000 | $0.8087000 | $0.7959000 |
| 2025-08-12 | $0.7954000 | $0.8097000 | $0.8419000 | $0.7536000 |
| 2025-08-13 | $0.8097000 | $0.7764000 | $0.8320000 | $0.7601000 |
| 2025-08-14 | $0.7764000 | $0.7778000 | $0.7784000 | $0.7743000 |
| 2025-08-15 | $0.7162000 | $0.7202000 | $0.7521000 | $0.6840000 |
| 2025-08-16 | $0.7202000 | $0.7333000 | $0.7379000 | $0.7061000 |
| 2025-08-17 | $0.7333000 | $0.7089000 | $0.7460000 | $0.7045000 |
| 2025-08-18 | $0.7097000 | $0.7136000 | $0.7153000 | $0.7091000 |
| 2025-08-31 | $0.6545000 | $0.6398000 | $0.6823000 | $0.6394000 |
| 2025-09-01 | $0.6398000 | $0.6282000 | $0.6522000 | $0.6075000 |
| 2025-09-02 | $0.6282000 | $0.6880000 | $0.7058000 | $0.6282000 |
| 2025-09-03 | $0.6876000 | $0.6886000 | $0.6911000 | $0.6871000 |
| 2025-09-04 | $0.7310000 | $0.6475000 | $0.7378000 | $0.6410000 |
| 2025-09-05 | $0.6474000 | $0.6522000 | $0.6540000 | $0.6468000 |
| 2025-09-07 | $0.7385000 | $0.7371000 | $0.7523000 | $0.7292000 |
| 2025-09-08 | $0.7371000 | $0.7814000 | $0.8055000 | $0.7350000 |
| 2025-09-09 | $0.7814000 | $0.8064000 | $0.8717000 | $0.7744000 |
| 2025-09-10 | $0.8064000 | $0.8081000 | $0.8102000 | $0.8063000 |
| 2025-09-11 | $0.7794000 | $0.7802000 | $0.7986000 | $0.7457000 |
| 2025-09-12 | $0.7802000 | $0.7804000 | $0.7820000 | $0.7797000 |
| 2025-09-14 | $0.7623000 | $0.7433000 | $0.7635000 | $0.7315000 |
| 2025-09-15 | $0.7433000 | $0.7449000 | $0.7457000 | $0.7433000 |
| 2025-09-23 | $0.6013000 | $0.6032000 | $0.6201000 | $0.5813000 |
| 2025-09-24 | $0.6031000 | $0.6049000 | $0.6065000 | $0.6031000 |
| 2025-09-30 | $0.5654000 | $0.5588000 | $0.5670000 | $0.5346000 |
| 2025-10-01 | $0.5588000 | $0.5594000 | $0.5603000 | $0.5587000 |
| 2025-10-02 | $0.5812000 | $0.6316000 | $0.6553000 | $0.5776000 |
| 2025-10-03 | $0.6316000 | $0.6276000 | $0.6321000 | $0.6275000 |
| 2025-10-04 | $0.6167000 | $0.5895000 | $0.6195000 | $0.5811000 |
| 2025-10-05 | $0.5895000 | $0.5898000 | $0.5901000 | $0.5894000 |
| 2025-10-17 | $0.4028000 | $0.4359000 | $0.4488000 | $0.3789000 |
| 2025-10-18 | $0.4359000 | $0.4624000 | $0.4724000 | $0.4341000 |
| 2025-10-19 | $0.4624000 | $0.4626000 | $0.4641000 | $0.4623000 |
| 2025-10-20 | $0.4819000 | $0.4522000 | $0.4848000 | $0.4494000 |
| 2025-10-21 | $0.4522000 | $0.4543000 | $0.4715000 | $0.4356000 |
| 2025-10-22 | $0.4543000 | $0.4346000 | $0.4750000 | $0.4192000 |
| 2025-10-23 | $0.4346000 | $0.4353000 | $0.4355000 | $0.4338000 |
| 2025-10-24 | $0.4555000 | $0.4825000 | $0.4946000 | $0.4529000 |
| 2025-10-25 | $0.4825000 | $0.4796000 | $0.4826000 | $0.4796000 |
| 2025-10-29 | $0.4611000 | $0.4431000 | $0.4657000 | $0.4370000 |
| 2025-10-30 | $0.4432000 | $0.4423000 | $0.4432000 | $0.4417000 |
| 2025-11-01 | $0.3918000 | $0.3877000 | $0.4000000 | $0.3693000 |
| 2025-11-02 | $0.3877000 | $0.3750000 | $0.3956000 | $0.3617000 |
| 2025-11-03 | $0.3750000 | $0.3328000 | $0.3755000 | $0.3247000 |
| 2025-11-04 | $0.3328000 | $0.3183000 | $0.3414000 | $0.2971000 |
| 2025-11-05 | $0.3183000 | $0.3318000 | $0.3429000 | $0.3003000 |
| 2025-11-06 | $0.3318000 | $0.3093000 | $0.3324000 | $0.3067000 |
| 2025-11-07 | $0.3093000 | $0.3332000 | $0.3471000 | $0.2978000 |
| 2025-11-08 | $0.3332000 | $0.3205000 | $0.3357000 | $0.3091000 |
| 2025-11-09 | $0.3206000 | $0.3198000 | $0.3210000 | $0.3198000 |
| 2025-11-12 | $0.3087000 | $0.3072000 | $0.3341000 | $0.3020000 |
| 2025-11-13 | $0.3076000 | $0.3089000 | $0.3090000 | $0.3071000 |
| 2025-11-15 | $0.2763000 | $0.2753000 | $0.2844000 | $0.2715000 |
| 2025-11-16 | $0.2753000 | $0.2746000 | $0.2795000 | $0.2539000 |
| 2025-11-17 | $0.2756000 | $0.2746000 | $0.2766000 | $0.2746000 |
| 2025-11-18 | $0.2592000 | $0.2775000 | $0.2796000 | $0.2523000 |
| 2025-11-19 | $0.2779000 | $0.2779000 | $0.2779000 | $0.2777000 |
| 2025-11-20 | $0.2687000 | $0.2532000 | $0.2757000 | $0.2477000 |
| 2025-11-21 | $0.2532000 | $0.2373000 | $0.2596000 | $0.2211000 |
| 2025-11-22 | $0.2373000 | $0.2329000 | $0.2393000 | $0.2256000 |
| 2025-11-23 | $0.2331000 | $0.2338000 | $0.2344000 | $0.2331000 |
| 2025-12-06 | $0.2603000 | $0.2619000 | $0.2676000 | $0.2563000 |
| 2025-12-07 | $0.2623000 | $0.2618000 | $0.2629000 | $0.2618000 |
Ethena News
Holen Sie sich Crypto Newsletter