Ethena ENA
$0,2610+0,00 (+%0,31)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |