Ethena - Elada Ethena hinna ja turupiiranguga

Ethena Crypto Coin Rank 47

5,820,312,500 ENA

24h turumaht

1,841 BTC

1 H

0.3 %

24 H

-7.68 %

7 d

-14.06 %

Täna Ethena USA dollarites on praegu hind 0.3572 USD, ja kui see on muudetud Bitcoin on 0.00000346 BTC. Kogusumma 5,820,312,500 ENA praegu ringlusse turul. Ethena hinnad muutuvad praegu -7.68 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 1.901 M US dollars Ethena on kaubeldatud Krüptovahetused. Hangi Ethena's edusamme, lisades selle oma lemmikud tasuta portfelli.

Täisnimi

Ethena

Sümbol

ENA

Algoritm

N/A

BTC Hind

0.00000346 BTC

BTC Turg

20,135 BTC

BTC 24h Vol

1,841 BTC

Kokku hangitud münte

5,820,312,500 ENA

0.3 %

24h

-7.68 %

-14.06 %

N/A

Veebisait

N/A

ENA Tabelid

ENA Kõrge/Madal hinnatabel

Historical Data

Date	Open	Close	High	Low
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