Ethena ENA
$0,2614-0,00 (-0,25 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,26 | -1,25 % | $0,26 | $0,28 | $0,26 | 913,73M |
| 2026-09-30 | $0,26 | +6,41 % | $0,25 | $0,28 | $0,24 | 892,13M |
| 2026-09-29 | $0,25 | -3,25 % | $0,26 | $0,26 | $0,24 | 445,07M |
| 2026-09-28 | $0,26 | -5,95 % | $0,27 | $0,28 | $0,25 | 708,08M |
| 2026-09-27 | $0,27 | +1,09 % | $0,27 | $0,29 | $0,27 | 543,82M |
| 2026-09-26 | $0,27 | +0,78 % | $0,27 | $0,28 | $0,26 | 691,62M |
| 2026-09-25 | $0,27 | +19,04 % | $0,22 | $0,27 | $0,22 | 1,15B |
| 2026-09-24 | $0,22 | +9,03 % | $0,21 | $0,23 | $0,20 | 553,97M |
| 2026-09-23 | $0,21 | -4,69 % | $0,22 | $0,22 | $0,20 | 641,11M |
| 2026-09-22 | $0,22 | +1,79 % | $0,21 | $0,22 | $0,20 | 589,44M |
| 2026-09-21 | $0,21 | -1,98 % | $0,22 | $0,23 | $0,21 | 755,76M |
| 2026-09-20 | $0,22 | +6,17 % | $0,20 | $0,23 | $0,19 | 957,37M |
| 2026-09-19 | $0,20 | +21,16 % | $0,17 | $0,21 | $0,17 | 917,02M |
| 2026-09-18 | $0,17 | +8,84 % | $0,15 | $0,17 | $0,15 | 505,44M |
| 2026-09-17 | $0,15 | +4,21 % | $0,15 | $0,16 | $0,15 | 378,13M |
| 2026-09-16 | $0,15 | +6,49 % | $0,14 | $0,15 | $0,14 | 385,00M |
| 2026-09-15 | $0,14 | -2,41 % | $0,14 | $0,15 | $0,14 | 385,74M |
| 2026-09-14 | $0,14 | +5,13 % | $0,14 | $0,15 | $0,14 | 331,63M |
| 2026-09-13 | $0,14 | -4,39 % | $0,14 | $0,14 | $0,14 | 146,14M |
| 2026-09-12 | $0,14 | +1,61 % | $0,14 | $0,14 | $0,14 | 150,00M |
| 2026-09-11 | $0,14 | -2,06 % | $0,14 | $0,16 | $0,14 | 488,26M |
| 2026-09-10 | $0,14 | -6,03 % | $0,15 | $0,15 | $0,14 | 327,20M |
| 2026-09-09 | $0,15 | -4,28 % | $0,16 | $0,17 | $0,15 | 608,84M |
| 2026-09-08 | $0,16 | -3,23 % | $0,16 | $0,17 | $0,16 | 476,30M |
| 2026-09-07 | $0,16 | -6,64 % | $0,18 | $0,18 | $0,16 | 464,05M |
| 2026-09-06 | $0,18 | +2,60 % | $0,17 | $0,19 | $0,17 | 769,11M |
| 2026-09-05 | $0,17 | +5,34 % | $0,16 | $0,17 | $0,16 | 517,27M |
| 2026-09-04 | $0,16 | -3,32 % | $0,17 | $0,17 | $0,16 | 729,74M |
| 2026-09-03 | $0,17 | +13,01 % | $0,15 | $0,18 | $0,15 | 890,96M |
| 2026-09-02 | $0,15 | -6,64 % | $0,16 | $0,16 | $0,15 | 499,01M |
| 2026-09-01 | $0,16 | +6,58 % | $0,15 | $0,17 | $0,15 | 761,98M |
| 2026-08-31 | $0,15 | +1,03 % | $0,15 | $0,15 | $0,15 | 397,00M |
| 2026-08-30 | $0,15 | -7,08 % | $0,16 | $0,16 | $0,15 | 493,16M |
| 2026-08-29 | $0,16 | -1,96 % | $0,16 | $0,17 | $0,15 | 425,48M |
| 2026-08-28 | $0,16 | -4,38 % | $0,17 | $0,19 | $0,16 | 1,70B |
| 2026-08-27 | $0,17 | +15,19 % | $0,15 | $0,17 | $0,14 | 1,96B |
| 2026-08-26 | $0,15 | +3,24 % | $0,14 | $0,15 | $0,14 | 520,51M |
| 2026-08-25 | $0,14 | -6,19 % | $0,15 | $0,16 | $0,14 | 595,31M |
| 2026-08-24 | $0,15 | -5,53 % | $0,16 | $0,17 | $0,15 | 877,14M |
| 2026-08-23 | $0,16 | +1,90 % | $0,16 | $0,18 | $0,15 | 899,45M |
| 2026-08-22 | $0,16 | +11,35 % | $0,14 | $0,16 | $0,14 | 1,09B |
| 2026-08-21 | $0,14 | +21,45 % | $0,12 | $0,15 | $0,12 | 1,34B |
| 2026-08-20 | $0,12 | +25,36 % | $0,09 | $0,12 | $0,09 | 357,36M |
| 2026-08-19 | $0,09 | +13,04 % | $0,08 | $0,09 | $0,08 | 156,32M |
| 2026-08-18 | $0,08 | -0,48 % | $0,08 | $0,09 | $0,08 | 63,31M |
| 2026-08-17 | $0,08 | +1,00 % | $0,08 | $0,08 | $0,08 | 58,22M |
| 2026-08-16 | $0,08 | -1,97 % | $0,08 | $0,08 | $0,08 | 50,35M |
| 2026-08-15 | $0,08 | -0,77 % | $0,08 | $0,09 | $0,08 | 42,94M |
| 2026-08-14 | $0,08 | -1,52 % | $0,09 | $0,09 | $0,08 | 64,87M |
| 2026-08-13 | $0,09 | -0,94 % | $0,09 | $0,09 | $0,08 | 75,11M |
| 2026-08-12 | $0,09 | -3,75 % | $0,09 | $0,09 | $0,09 | 83,31M |
| 2026-08-11 | $0,09 | +2,47 % | $0,09 | $0,09 | $0,09 | 121,35M |
| 2026-08-10 | $0,09 | +1,82 % | $0,09 | $0,09 | $0,09 | 98,61M |
| 2026-08-09 | $0,09 | -4,30 % | $0,09 | $0,09 | $0,09 | 74,54M |
| 2026-08-08 | $0,09 | -1,18 % | $0,09 | $0,09 | $0,09 | 79,86M |
| 2026-08-07 | $0,09 | -1,49 % | $0,09 | $0,10 | $0,09 | 148,80M |
| 2026-08-06 | $0,09 | +0,47 % | $0,09 | $0,09 | $0,09 | 111,08M |
| 2026-08-05 | $0,09 | +0,07 % | $0,09 | $0,09 | $0,09 | 119,58M |
| 2026-08-04 | $0,09 | -0,68 % | $0,09 | $0,09 | $0,09 | 118,60M |
| 2026-08-03 | $0,09 | +3,91 % | $0,09 | $0,09 | $0,09 | 167,04M |
| 2026-08-02 | $0,09 | +12,83 % | $0,08 | $0,09 | $0,08 | 194,11M |
| 2026-08-01 | $0,08 | -1,41 % | $0,08 | $0,08 | $0,08 | 96,10M |
| 2026-07-31 | $0,08 | -1,17 % | $0,08 | $0,08 | $0,08 | 106,50M |
| 2026-07-30 | $0,08 | +3,97 % | $0,08 | $0,08 | $0,08 | 108,75M |
| 2026-07-29 | $0,08 | -6,25 % | $0,08 | $0,08 | $0,08 | 124,88M |
| 2026-07-28 | $0,08 | +1,51 % | $0,08 | $0,09 | $0,08 | 107,57M |
| 2026-07-27 | $0,08 | -8,65 % | $0,09 | $0,09 | $0,08 | 161,39M |
| 2026-07-26 | $0,09 | +4,55 % | $0,09 | $0,09 | $0,08 | 104,97M |
| 2026-07-25 | $0,09 | -1,43 % | $0,09 | $0,09 | $0,09 | 62,36M |
| 2026-07-24 | $0,09 | -1,78 % | $0,09 | $0,09 | $0,09 | 96,84M |
| 2026-07-23 | $0,09 | -1,47 % | $0,09 | $0,09 | $0,09 | 142,99M |
| 2026-07-22 | $0,09 | +3,93 % | $0,09 | $0,09 | $0,09 | 165,01M |
| 2026-07-21 | $0,09 | +4,60 % | $0,08 | $0,09 | $0,08 | 127,80M |
| 2026-07-20 | $0,08 | +3,95 % | $0,08 | $0,08 | $0,08 | 117,40M |
| 2026-07-19 | $0,08 | -1,25 % | $0,08 | $0,08 | $0,08 | 71,95M |
| 2026-07-18 | $0,08 | -1,45 % | $0,08 | $0,08 | $0,08 | 85,64M |
| 2026-07-17 | $0,08 | -0,35 % | $0,08 | $0,08 | $0,08 | 128,53M |
| 2026-07-16 | $0,08 | -1,54 % | $0,08 | $0,09 | $0,08 | 152,58M |
| 2026-07-15 | $0,08 | -0,63 % | $0,08 | $0,09 | $0,08 | 118,30M |
| 2026-07-14 | $0,08 | +7,25 % | $0,08 | $0,08 | $0,08 | 145,50M |
| 2026-07-13 | $0,08 | -1,90 % | $0,08 | $0,08 | $0,08 | 101,29M |
| 2026-07-12 | $0,08 | -0,18 % | $0,08 | $0,08 | $0,08 | 82,46M |
| 2026-07-11 | $0,08 | -1,32 % | $0,08 | $0,08 | $0,08 | 137,73M |
| 2026-07-10 | $0,08 | +6,07 % | $0,08 | $0,08 | $0,08 | 123,09M |
| 2026-07-09 | $0,08 | +2,47 % | $0,07 | $0,08 | $0,07 | 101,28M |
| 2026-07-08 | $0,07 | -1,69 % | $0,08 | $0,08 | $0,07 | 112,66M |
| 2026-07-07 | $0,08 | -3,12 % | $0,08 | $0,08 | $0,08 | 111,46M |
| 2026-07-06 | $0,08 | -2,57 % | $0,08 | $0,08 | $0,07 | 117,21M |
| 2026-07-05 | $0,08 | +2,01 % | $0,08 | $0,08 | $0,08 | 85,55M |
| 2026-07-04 | $0,08 | -0,78 % | $0,08 | $0,08 | $0,08 | 100,32M |