ENA Coin Values ENA
市值:
24小时:
Cryptocurrencies: 8048
市场: 100478
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VES
VND
VUV
WST
ZAR
ZMW
ZWL
市值
24小时
8048
Cryptocurrencies63.09%
Bitcoin 分享Ethena Crypto Coin Rank 50
5,553,125,000 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 价钱 $ 0.2708
$ 0.2708
Ethena BTC 价钱 0.00000322
0.00000322
Ethena 24小时 $ 111,537,647
$ 111,537,647
Ethena 市值 $ 1,503,630,162
$ 1,503,630,162
24小时
1,327 BTC 1 H
0.13 %
24 H
-8.89 %
7 d
-4.01 %
今天 Ethena 目前以美元计价
0.2708
USD, 如果转换为 Bitcoin 是
0.00000322
BTC. 总计 5,553,125,000 ENA 目前正在市场上流传。 Ethena 价格目前正在经历变化 -8.89 %, 校验 所有加密货币. 过去24小时 1.115 M US dollars Ethena 已被交易 加密交换. 得到 Ethena's 通过将其添加到您的 最爱 并创造一个免费的 投资组合.
全名
Ethena
符号
ENA
算法
N/A
BTC 价钱
0.00000322 BTC
BTC 市场
17,889 BTC
BTC 24h Vol
1,327 BTC
开采的总硬币
5,553,125,000 ENA
1h
0.13 %
24h
-8.89 %
7d
-4.01 %
Reddit
N/A
网站
N/A
Share Ethena Price
ENA 图表
Ethena 价钱 图表
ENA 高/低价格图表
Ethena 价钱 高/低价格图表
历史数据
Ethena Crypto Technology
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 2024-04-03 | $1.10 | $1.13 | $1.16 | $1.05 |
| 2024-04-04 | $1.13 | $0.9701000 | $1.17 | $0.9072000 |
| 2024-04-05 | $0.9701000 | $1.02 | $1.07 | $0.8611000 |
| 2024-04-06 | $1.02 | $1.09 | $1.19 | $0.9621000 |
| 2024-04-07 | $1.09 | $1.19 | $1.27 | $1.06 |
| 2024-04-08 | $1.19 | $1.29 | $1.36 | $1.07 |
| 2024-04-09 | $1.29 | $1.24 | $1.41 | $1.19 |
| 2024-04-10 | $1.24 | $1.46 | $1.51 | $1.22 |
| 2024-04-11 | $1.46 | $1.37 | $1.52 | $1.35 |
| 2024-04-12 | $1.37 | $1.28 | $1.48 | $1.08 |
| 2024-04-13 | $1.28 | $1.05 | $1.34 | $0.9050000 |
| 2024-04-14 | $1.05 | $1.21 | $1.22 | $0.9871000 |
| 2024-04-15 | $1.21 | $1.06 | $1.22 | $1.02 |
| 2024-04-16 | $1.06 | $0.9790000 | $1.08 | $0.8912000 |
| 2024-04-17 | $0.9790000 | $0.9250000 | $1.06 | $0.9041000 |
| 2024-04-18 | $0.9250000 | $0.9130000 | $0.9500000 | $0.8191000 |
| 2024-04-19 | $0.9130000 | $0.9680000 | $1.04 | $0.8161000 |
| 2024-04-20 | $0.9680000 | $1.08 | $1.12 | $0.9480000 |
| 2024-04-21 | $1.08 | $1.05 | $1.11 | $1.03 |
| 2024-04-22 | $1.05 | $1.05 | $1.10 | $1.03 |
| 2024-04-23 | $1.05 | $0.9390000 | $1.07 | $0.9311000 |
| 2024-04-24 | $0.9390000 | $0.8737000 | $0.9846000 | $0.8597000 |
| 2024-04-25 | $0.8737000 | $0.8709000 | $0.9059000 | $0.8329000 |
| 2024-04-26 | $0.8709000 | $0.8239000 | $0.8869000 | $0.8119000 |
| 2024-04-27 | $0.8239000 | $0.8397000 | $0.8467000 | $0.7705000 |
| 2024-04-28 | $0.8397000 | $0.8488000 | $0.8958000 | $0.8318000 |
| 2024-04-29 | $0.8488000 | $0.9258000 | $0.9437000 | $0.7749000 |
| 2024-04-30 | $0.9258000 | $0.8134000 | $0.9383000 | $0.7914000 |
| 2024-05-01 | $0.8134000 | $0.7975000 | $0.8304000 | $0.7372000 |
| 2024-05-02 | $0.7975000 | $0.7980000 | $0.8320000 | $0.7650000 |
| 2024-05-03 | $0.7980000 | $0.8529000 | $0.8789000 | $0.7838000 |
| 2024-05-04 | $0.8529000 | $0.8280000 | $0.8750000 | $0.8201000 |
| 2024-05-05 | $0.8280000 | $0.8120000 | $0.8320000 | $0.7950000 |
| 2024-05-06 | $0.8120000 | $0.8920000 | $0.9359000 | $0.8100000 |
| 2024-05-07 | $0.8920000 | $0.9200000 | $1.01 | $0.8560000 |
| 2024-05-08 | $0.9200000 | $0.8739000 | $0.9529000 | $0.8549000 |
| 2024-05-09 | $0.8739000 | $0.8930000 | $0.9109000 | $0.8491000 |
| 2024-05-10 | $0.8930000 | $0.8469000 | $0.9379000 | $0.8239000 |
| 2024-05-11 | $0.8469000 | $0.8420000 | $0.8720000 | $0.8380000 |
| 2024-05-12 | $0.8420000 | $0.8299000 | $0.8539000 | $0.8189000 |
| 2024-05-13 | $0.8299000 | $0.7679000 | $0.8359000 | $0.7549000 |
| 2024-05-14 | $0.7679000 | $0.6928000 | $0.7738000 | $0.6718000 |
| 2024-05-15 | $0.6928000 | $0.7340000 | $0.7490000 | $0.6660000 |
| 2024-05-16 | $0.7340000 | $0.6710000 | $0.7539000 | $0.6530000 |
| 2024-05-17 | $0.6710000 | $0.7190000 | $0.7490000 | $0.6690000 |
| 2024-05-18 | $0.7190000 | $0.7540000 | $0.7950000 | $0.7033000 |
| 2024-05-19 | $0.7540000 | $0.7129000 | $0.7579000 | $0.6969000 |
| 2024-05-20 | $0.7129000 | $0.8320000 | $0.8490000 | $0.6900000 |
| 2024-05-21 | $0.8320000 | $0.8866000 | $0.9011000 | $0.8198000 |
| 2024-05-22 | $0.8866000 | $0.8526000 | $0.8955000 | $0.8032000 |
| 2024-05-23 | $0.8526000 | $0.8663000 | $0.9072000 | $0.8311000 |
| 2024-05-24 | $0.8663000 | $0.8505000 | $0.9192000 | $0.8333000 |
| 2024-05-25 | $0.8505000 | $0.9120000 | $0.9509000 | $0.8457000 |
| 2024-05-26 | $0.9120000 | $0.9204000 | $0.9714000 | $0.9018000 |
| 2024-05-27 | $0.9204000 | $0.9204000 | $0.9552000 | $0.8912000 |
| 2024-05-28 | $0.9204000 | $0.8935000 | $0.9262000 | $0.8623000 |
| 2024-05-29 | $0.8935000 | $0.8359000 | $0.9065000 | $0.8322000 |
| 2024-05-30 | $0.8359000 | $0.8710000 | $0.9016000 | $0.8139000 |
| 2024-05-31 | $0.8710000 | $0.8773000 | $0.9078000 | $0.8593000 |
| 2024-06-01 | $0.8773000 | $0.9094000 | $0.9378000 | $0.8734000 |
| 2024-06-02 | $0.9094000 | $0.9196000 | $0.9344000 | $0.8787000 |
| 2024-06-03 | $0.9196000 | $1.03 | $1.04 | $0.9032000 |
| 2024-06-04 | $1.03 | $0.9779000 | $1.08 | $0.9389000 |
| 2024-06-05 | $0.9779000 | $0.9789000 | $0.9960000 | $0.9342000 |
| 2024-06-06 | $0.9789000 | $0.9515000 | $1.01 | $0.9399000 |
| 2024-06-07 | $0.9515000 | $0.8847000 | $0.9656000 | $0.7984000 |
| 2024-06-08 | $0.8847000 | $0.8313000 | $0.8908000 | $0.8148000 |
| 2024-06-09 | $0.8313000 | $0.8309000 | $0.8399000 | $0.8104000 |
| 2024-06-10 | $0.8309000 | $0.7705000 | $0.8306000 | $0.7687000 |
| 2024-06-11 | $0.7705000 | $0.7097000 | $0.7750000 | $0.7006000 |
| 2024-06-12 | $0.7097000 | $0.7307000 | $0.7862000 | $0.6842000 |
| 2024-06-13 | $0.7307000 | $0.6965000 | $0.7306000 | $0.6769000 |
| 2024-06-14 | $0.6965000 | $0.7095000 | $0.7340000 | $0.6663000 |
| 2024-06-15 | $0.7095000 | $0.7477000 | $0.7495000 | $0.6947000 |
| 2024-06-16 | $0.7477000 | $0.7665000 | $0.7757000 | $0.7240000 |
| 2024-06-17 | $0.7665000 | $0.6757000 | $0.7727000 | $0.6692000 |
| 2024-06-18 | $0.6757000 | $0.6271000 | $0.6768000 | $0.5638000 |
| 2024-06-19 | $0.6271000 | $0.6346000 | $0.6861000 | $0.6214000 |
| 2024-06-20 | $0.6346000 | $0.6128000 | $0.6676000 | $0.6002000 |
| 2024-06-21 | $0.6128000 | $0.5996000 | $0.6259000 | $0.5939000 |
| 2024-06-22 | $0.5996000 | $0.6018000 | $0.6103000 | $0.5851000 |
| 2024-06-23 | $0.6018000 | $0.5677000 | $0.6117000 | $0.5584000 |
| 2024-06-24 | $0.5677000 | $0.5579000 | $0.5727000 | $0.5182000 |
| 2024-06-25 | $0.5579000 | $0.5727000 | $0.5894000 | $0.5473000 |
| 2024-06-26 | $0.5727000 | $0.5588000 | $0.5933000 | $0.5426000 |
| 2024-06-27 | $0.5588000 | $0.5594000 | $0.5916000 | $0.5417000 |
| 2024-06-28 | $0.5594000 | $0.5119000 | $0.5731000 | $0.5063000 |
| 2024-06-29 | $0.5119000 | $0.4882000 | $0.5282000 | $0.4864000 |
| 2024-06-30 | $0.4882000 | $0.5322000 | $0.5399000 | $0.4824000 |
| 2024-07-01 | $0.5322000 | $0.5046000 | $0.5555000 | $0.5025000 |
| 2024-07-02 | $0.5046000 | $0.5130000 | $0.5246000 | $0.4947000 |
| 2024-07-03 | $0.5130000 | $0.4603000 | $0.5161000 | $0.4532000 |
| 2024-07-04 | $0.4603000 | $0.4061000 | $0.4688000 | $0.4016000 |
| 2024-07-05 | $0.4061000 | $0.3786000 | $0.4068000 | $0.3458000 |
| 2024-07-06 | $0.3786000 | $0.4129000 | $0.4186000 | $0.3680000 |
| 2024-07-07 | $0.4129000 | $0.3773000 | $0.4261000 | $0.3755000 |
| 2024-07-08 | $0.3773000 | $0.4039000 | $0.4128000 | $0.3492000 |
| 2024-07-09 | $0.4039000 | $0.4229000 | $0.4250000 | $0.3963000 |
| 2024-07-10 | $0.4229000 | $0.4150000 | $0.4428000 | $0.4072000 |
| 2024-07-11 | $0.4150000 | $0.3939000 | $0.4325000 | $0.3905000 |
| 2024-07-12 | $0.3939000 | $0.3958000 | $0.4021000 | $0.3743000 |
| 2024-07-13 | $0.3958000 | $0.4001000 | $0.4059000 | $0.3881000 |
| 2024-07-14 | $0.4001000 | $0.3997000 | $0.4044000 | $0.3807000 |
| 2024-07-15 | $0.3997000 | $0.4817000 | $0.4940000 | $0.3980000 |
| 2024-07-16 | $0.4817000 | $0.4645000 | $0.4955000 | $0.4457000 |
| 2024-07-17 | $0.4645000 | $0.4572000 | $0.4865000 | $0.4522000 |
| 2024-07-18 | $0.4572000 | $0.4899000 | $0.4956000 | $0.4519000 |
| 2024-07-19 | $0.4899000 | $0.4875000 | $0.5125000 | $0.4580000 |
| 2024-07-20 | $0.4875000 | $0.5020000 | $0.5079000 | $0.4781000 |
| 2024-07-21 | $0.5020000 | $0.4909000 | $0.5020000 | $0.4574000 |
| 2024-07-22 | $0.4909000 | $0.4337000 | $0.4946000 | $0.4291000 |
| 2024-07-23 | $0.4337000 | $0.4567000 | $0.4574000 | $0.4143000 |
| 2024-07-24 | $0.4567000 | $0.4541000 | $0.5166000 | $0.4424000 |
| 2024-07-25 | $0.4541000 | $0.4279000 | $0.4547000 | $0.4139000 |
| 2024-07-26 | $0.4279000 | $0.4641000 | $0.4729000 | $0.4235000 |
| 2024-07-27 | $0.4641000 | $0.4685000 | $0.4795000 | $0.4463000 |
| 2024-07-28 | $0.4685000 | $0.4481000 | $0.4691000 | $0.4408000 |
| 2024-07-29 | $0.4481000 | $0.4392000 | $0.4754000 | $0.4372000 |
| 2024-07-30 | $0.4392000 | $0.4112000 | $0.4479000 | $0.4055000 |
| 2024-07-31 | $0.4112000 | $0.3991000 | $0.4178000 | $0.3922000 |
| 2024-08-01 | $0.3991000 | $0.3957000 | $0.4063000 | $0.3647000 |
| 2024-08-02 | $0.3957000 | $0.3515000 | $0.3985000 | $0.3487000 |
| 2024-08-03 | $0.3515000 | $0.3128000 | $0.3558000 | $0.3100000 |
| 2024-08-04 | $0.3128000 | $0.2918000 | $0.3246000 | $0.2768000 |
| 2024-08-05 | $0.2918000 | $0.2608000 | $0.2940000 | $0.2262000 |
| 2024-08-06 | $0.2608000 | $0.2758000 | $0.2898000 | $0.2601000 |
| 2024-08-07 | $0.2758000 | $0.2610000 | $0.2874000 | $0.2564000 |
| 2024-08-08 | $0.2610000 | $0.3119000 | $0.3146000 | $0.2581000 |
| 2024-08-09 | $0.3119000 | $0.3119000 | $0.3148000 | $0.2990000 |
| 2024-08-10 | $0.3119000 | $0.3198000 | $0.3349000 | $0.3023000 |
| 2024-08-11 | $0.3198000 | $0.2937000 | $0.3268000 | $0.2922000 |
| 2024-08-12 | $0.2937000 | $0.3292000 | $0.3440000 | $0.2916000 |
| 2024-08-13 | $0.3292000 | $0.3407000 | $0.3470000 | $0.3111000 |
| 2024-08-14 | $0.3407000 | $0.3242000 | $0.3440000 | $0.3181000 |
| 2024-08-15 | $0.3242000 | $0.3047000 | $0.3354000 | $0.2963000 |
| 2024-08-16 | $0.3047000 | $0.2997000 | $0.3099000 | $0.2869000 |
| 2024-08-17 | $0.2997000 | $0.2988000 | $0.3043000 | $0.2905000 |
| 2024-08-18 | $0.2988000 | $0.2911000 | $0.3053000 | $0.2900000 |
| 2024-08-19 | $0.2911000 | $0.2886000 | $0.2966000 | $0.2723000 |
| 2024-08-20 | $0.2886000 | $0.2938000 | $0.3048000 | $0.2841000 |
| 2024-08-21 | $0.2938000 | $0.3039000 | $0.3080000 | $0.2830000 |
| 2024-08-22 | $0.3039000 | $0.3049000 | $0.3096000 | $0.2970000 |
| 2024-08-23 | $0.3049000 | $0.3597000 | $0.3651000 | $0.3045000 |
| 2024-08-24 | $0.3597000 | $0.3698000 | $0.3846000 | $0.3565000 |
| 2024-08-25 | $0.3698000 | $0.3482000 | $0.3699000 | $0.3471000 |
| 2024-08-26 | $0.3482000 | $0.3127000 | $0.3547000 | $0.3094000 |
| 2024-08-27 | $0.3127000 | $0.2728000 | $0.3188000 | $0.2668000 |
| 2024-08-28 | $0.2728000 | $0.2541000 | $0.2860000 | $0.2483000 |
| 2024-08-29 | $0.2541000 | $0.2419000 | $0.2600000 | $0.2363000 |
| 2024-08-30 | $0.2419000 | $0.2411000 | $0.2458000 | $0.2253000 |
| 2024-08-31 | $0.2411000 | $0.2380000 | $0.2461000 | $0.2323000 |
| 2024-09-01 | $0.2380000 | $0.2230000 | $0.2410000 | $0.2183000 |
| 2024-09-02 | $0.2230000 | $0.2383000 | $0.2432000 | $0.2177000 |
| 2024-09-03 | $0.2383000 | $0.2191000 | $0.2440000 | $0.2181000 |
| 2024-09-04 | $0.2191000 | $0.2211000 | $0.2279000 | $0.2058000 |
| 2024-09-05 | $0.2211000 | $0.2078000 | $0.2249000 | $0.2051000 |
| 2024-09-06 | $0.2078000 | $0.2049000 | $0.2170000 | $0.1940000 |
| 2024-09-07 | $0.2049000 | $0.2112000 | $0.2132000 | $0.2033000 |
| 2024-09-08 | $0.2112000 | $0.2203000 | $0.2253000 | $0.2093000 |
| 2024-09-09 | $0.2203000 | $0.2348000 | $0.2380000 | $0.2151000 |
| 2024-09-10 | $0.2348000 | $0.2280000 | $0.2357000 | $0.2254000 |
| 2024-09-11 | $0.2280000 | $0.2119000 | $0.2289000 | $0.2062000 |
| 2024-09-12 | $0.2119000 | $0.2120000 | $0.2179000 | $0.2021000 |
| 2024-09-13 | $0.2120000 | $0.2201000 | $0.2241000 | $0.2053000 |
| 2024-09-14 | $0.2201000 | $0.2229000 | $0.2270000 | $0.2180000 |
| 2024-09-15 | $0.2229000 | $0.2122000 | $0.2310000 | $0.2094000 |
| 2024-09-16 | $0.2122000 | $0.2091000 | $0.2189000 | $0.2061000 |
| 2024-09-17 | $0.2091000 | $0.2271000 | $0.2309000 | $0.2051000 |
| 2024-09-18 | $0.2271000 | $0.2421000 | $0.2429000 | $0.2180000 |
| 2024-09-19 | $0.2421000 | $0.2481000 | $0.2550000 | $0.2401000 |
| 2024-09-20 | $0.2481000 | $0.2601000 | $0.2660000 | $0.2412000 |
| 2024-09-21 | $0.2601000 | $0.2889000 | $0.2900000 | $0.2522000 |
| 2024-09-22 | $0.2889000 | $0.2748000 | $0.3047000 | $0.2612000 |
| 2024-09-23 | $0.2748000 | $0.2810000 | $0.2968000 | $0.2661000 |
| 2024-09-24 | $0.2810000 | $0.3225000 | $0.3303000 | $0.2743000 |
| 2024-09-25 | $0.3225000 | $0.3130000 | $0.3417000 | $0.3064000 |
| 2024-09-26 | $0.3130000 | $0.3640000 | $0.3785000 | $0.3076000 |
| 2024-09-27 | $0.3640000 | $0.3596000 | $0.3767000 | $0.3463000 |
| 2024-09-28 | $0.3596000 | $0.3690000 | $0.3738000 | $0.3477000 |
| 2024-09-29 | $0.3690000 | $0.3881000 | $0.3985000 | $0.3485000 |
| 2024-09-30 | $0.3881000 | $0.3669000 | $0.4221000 | $0.3651000 |
| 2024-10-01 | $0.3669000 | $0.3540000 | $0.3966000 | $0.3421000 |
| 2024-10-02 | $0.3540000 | $0.3206000 | $0.3830000 | $0.3203000 |
| 2024-10-03 | $0.3206000 | $0.2793000 | $0.3333000 | $0.2732000 |
| 2024-10-04 | $0.2793000 | $0.3095000 | $0.3215000 | $0.2780000 |
| 2024-10-05 | $0.3095000 | $0.2862000 | $0.3214000 | $0.2743000 |
| 2024-10-06 | $0.2862000 | $0.2946000 | $0.3025000 | $0.2827000 |
| 2024-10-07 | $0.2946000 | $0.2840000 | $0.3133000 | $0.2827000 |
| 2024-10-08 | $0.2840000 | $0.2824000 | $0.2908000 | $0.2685000 |
| 2024-10-09 | $0.2824000 | $0.2670000 | $0.2893000 | $0.2644000 |
| 2024-10-10 | $0.2670000 | $0.2707000 | $0.2800000 | $0.2559000 |
| 2024-10-11 | $0.2707000 | $0.3430000 | $0.3464000 | $0.2682000 |
| 2024-10-12 | $0.3430000 | $0.3294000 | $0.3487000 | $0.3235000 |
| 2024-10-13 | $0.3294000 | $0.3570000 | $0.3685000 | $0.3231000 |
| 2024-10-14 | $0.3570000 | $0.4097000 | $0.4349000 | $0.3471000 |
| 2024-10-15 | $0.4097000 | $0.4284000 | $0.4630000 | $0.4018000 |
| 2024-10-16 | $0.4284000 | $0.3979000 | $0.4502000 | $0.3824000 |
| 2024-10-17 | $0.3979000 | $0.3757000 | $0.4096000 | $0.3736000 |
| 2024-10-18 | $0.3757000 | $0.4137000 | $0.4406000 | $0.3652000 |
| 2024-10-19 | $0.4137000 | $0.4013000 | $0.4219000 | $0.3933000 |
| 2024-10-20 | $0.4013000 | $0.4123000 | $0.4158000 | $0.3869000 |
| 2024-10-21 | $0.4123000 | $0.3899000 | $0.4342000 | $0.3879000 |
| 2024-10-22 | $0.3899000 | $0.3866000 | $0.3968000 | $0.3752000 |
| 2024-10-23 | $0.3866000 | $0.3684000 | $0.3891000 | $0.3545000 |
| 2024-10-24 | $0.3684000 | $0.3906000 | $0.3991000 | $0.3656000 |
| 2024-10-25 | $0.3906000 | $0.3504000 | $0.3940000 | $0.3314000 |
| 2024-10-26 | $0.3504000 | $0.3573000 | $0.3634000 | $0.3430000 |
| 2024-10-27 | $0.3573000 | $0.3618000 | $0.3734000 | $0.3450000 |
| 2024-10-28 | $0.3618000 | $0.3716000 | $0.3767000 | $0.3300000 |
| 2024-10-29 | $0.3716000 | $0.3806000 | $0.3962000 | $0.3669000 |
| 2024-10-30 | $0.3806000 | $0.3616000 | $0.4055000 | $0.3606000 |
| 2024-10-31 | $0.3616000 | $0.3624000 | $0.3804000 | $0.3465000 |
| 2024-11-01 | $0.3624000 | $0.3691000 | $0.3958000 | $0.3485000 |
| 2024-11-02 | $0.3691000 | $0.3625000 | $0.3833000 | $0.3538000 |
| 2024-11-03 | $0.3625000 | $0.3370000 | $0.3691000 | $0.3167000 |
| 2024-11-04 | $0.3370000 | $0.3294000 | $0.3584000 | $0.3226000 |
| 2024-11-05 | $0.3294000 | $0.3513000 | $0.3622000 | $0.3227000 |
| 2024-11-06 | $0.3513000 | $0.4854000 | $0.4871000 | $0.3517000 |
| 2024-11-07 | $0.4854000 | $0.5088000 | $0.5521000 | $0.4824000 |
| 2024-11-08 | $0.5088000 | $0.4963000 | $0.5370000 | $0.4752000 |
| 2024-11-09 | $0.4963000 | $0.5493000 | $0.5725000 | $0.4858000 |
| 2024-11-10 | $0.5493000 | $0.5559000 | $0.5880000 | $0.5260000 |
| 2024-11-11 | $0.5559000 | $0.6357000 | $0.6744000 | $0.5461000 |
| 2024-11-12 | $0.6357000 | $0.5923000 | $0.6359000 | $0.5605000 |
| 2024-11-13 | $0.5923000 | $0.5908000 | $0.6501000 | $0.5214000 |
| 2024-11-14 | $0.5908000 | $0.5383000 | $0.6044000 | $0.5274000 |
| 2024-11-15 | $0.5383000 | $0.5362000 | $0.6011000 | $0.5230000 |
| 2024-11-16 | $0.5362000 | $0.5537000 | $0.5767000 | $0.5229000 |
| 2024-11-17 | $0.5537000 | $0.5539000 | $0.6071000 | $0.5444000 |
| 2024-11-18 | $0.5539000 | $0.5801000 | $0.6323000 | $0.5481000 |
| 2024-11-19 | $0.5801000 | $0.5348000 | $0.5813000 | $0.5289000 |
| 2024-11-20 | $0.5348000 | $0.5163000 | $0.5474000 | $0.5019000 |
| 2024-11-21 | $0.5163000 | $0.5924000 | $0.6064000 | $0.4971000 |
| 2024-11-22 | $0.5924000 | $0.5963000 | $0.6304000 | $0.5743000 |
| 2024-11-23 | $0.5963000 | $0.6673000 | $0.6828000 | $0.5890000 |
| 2024-11-24 | $0.6673000 | $0.6816000 | $0.6879000 | $0.5868000 |
| 2024-11-25 | $0.6816000 | $0.6310000 | $0.7174000 | $0.6111000 |
| 2024-11-26 | $0.6310000 | $0.6004000 | $0.6488000 | $0.5583000 |
| 2024-11-27 | $0.6004000 | $0.7091000 | $0.7387000 | $0.5921000 |
| 2024-11-28 | $0.7091000 | $0.7074000 | $0.7618000 | $0.6831000 |
| 2024-11-29 | $0.7074000 | $0.7903000 | $0.7959000 | $0.6875000 |
| 2024-11-30 | $0.7903000 | $0.8444000 | $0.8598000 | $0.7712000 |
| 2024-12-01 | $0.8444000 | $0.8246000 | $0.8883000 | $0.8064000 |
| 2024-12-02 | $0.8246000 | $0.8389000 | $0.8864000 | $0.7855000 |
| 2024-12-03 | $0.8389000 | $0.8092000 | $0.8820000 | $0.7596000 |
| 2024-12-04 | $0.8092000 | $0.9080000 | $0.9685000 | $0.8015000 |
| 2024-12-05 | $0.9080000 | $0.9650000 | $0.9988000 | $0.8553000 |
| 2024-12-06 | $0.9650000 | $1.05 | $1.08 | $0.9563000 |
| 2024-12-07 | $1.05 | $1.05 | $1.15 | $1.03 |
| 2024-12-08 | $1.05 | $1.03 | $1.09 | $0.9898000 |
| 2024-12-09 | $1.03 | $1.01 | $1.03 | $0.8709000 |
| 2024-12-10 | $1.01 | $0.9028000 | $1.07 | $0.8563000 |
| 2024-12-11 | $0.9028000 | $1.05 | $1.05 | $0.8590000 |
| 2024-12-12 | $1.05 | $1.04 | $1.14 | $1.03 |
| 2024-12-13 | $1.04 | $0.9970000 | $1.06 | $0.9735000 |
| 2024-12-14 | $0.9970000 | $1.13 | $1.16 | $0.9466000 |
| 2024-12-15 | $1.13 | $1.25 | $1.27 | $1.11 |
| 2024-12-16 | $1.25 | $1.18 | $1.33 | $1.16 |
| 2024-12-17 | $1.18 | $1.11 | $1.20 | $1.10 |
| 2024-12-18 | $1.11 | $1.08 | $1.15 | $1.01 |
| 2024-12-19 | $1.08 | $0.9534000 | $1.20 | $0.9314000 |
| 2024-12-20 | $0.9534000 | $1.18 | $1.21 | $0.8463000 |
| 2024-12-21 | $1.18 | $1.01 | $1.23 | $0.9914000 |
| 2024-12-22 | $1.01 | $1.03 | $1.11 | $0.9895000 |
| 2024-12-23 | $1.03 | $1.08 | $1.12 | $0.9908000 |
| 2024-12-24 | $1.08 | $1.05 | $1.09 | $1.01 |
| 2024-12-25 | $1.05 | $1.03 | $1.07 | $1.00 |
| 2024-12-26 | $1.03 | $0.9252000 | $1.04 | $0.9136000 |
| 2024-12-27 | $0.9252000 | $0.9042000 | $0.9944000 | $0.8973000 |
| 2024-12-28 | $0.9042000 | $0.9455000 | $0.9498000 | $0.8815000 |
| 2024-12-29 | $0.9455000 | $0.9419000 | $0.9742000 | $0.9137000 |
| 2024-12-30 | $0.9419000 | $0.9517000 | $1.02 | $0.9325000 |
| 2024-12-31 | $0.9517000 | $0.9079000 | $0.9566000 | $0.9045000 |
| 2025-01-01 | $0.9079000 | $0.9576000 | $0.9701000 | $0.8924000 |
| 2025-01-02 | $0.9576000 | $1.03 | $1.08 | $0.9584000 |
| 2025-01-03 | $1.03 | $1.21 | $1.25 | $1.02 |
| 2025-01-04 | $1.21 | $1.23 | $1.31 | $1.18 |
| 2025-01-05 | $1.23 | $1.26 | $1.30 | $1.20 |
| 2025-01-06 | $1.26 | $1.17 | $1.29 | $1.16 |
| 2025-01-07 | $1.17 | $1.04 | $1.18 | $1.03 |
| 2025-01-08 | $1.04 | $0.9765000 | $1.05 | $0.9006000 |
| 2025-01-09 | $0.9765000 | $0.9013000 | $0.9898000 | $0.8612000 |
| 2025-01-10 | $0.9013000 | $0.9103000 | $0.9712000 | $0.8714000 |
| 2025-01-11 | $0.9103000 | $0.9075000 | $0.9368000 | $0.8738000 |
| 2025-01-12 | $0.9075000 | $0.8779000 | $0.9204000 | $0.8664000 |
| 2025-01-13 | $0.8779000 | $0.7980000 | $0.9164000 | $0.7234000 |
| 2025-01-14 | $0.7980000 | $0.8307000 | $0.8567000 | $0.7870000 |
| 2025-01-15 | $0.8307000 | $0.9431000 | $0.9741000 | $0.7748000 |
| 2025-01-16 | $0.9431000 | $0.9126000 | $0.9583000 | $0.8752000 |
| 2025-01-17 | $0.9126000 | $0.9642000 | $1.01 | $0.9112000 |
| 2025-01-18 | $0.9642000 | $0.8811000 | $0.9928000 | $0.8476000 |
| 2025-01-19 | $0.8811000 | $0.8455000 | $0.9476000 | $0.8134000 |
| 2025-01-20 | $0.8455000 | $0.8780000 | $0.9706000 | $0.8009000 |
| 2025-01-21 | $0.8780000 | $0.9345000 | $0.9686000 | $0.8312000 |
| 2025-01-22 | $0.9345000 | $0.8544000 | $0.9725000 | $0.8397000 |
| 2025-01-23 | $0.8544000 | $0.8494000 | $0.8736000 | $0.8020000 |
| 2025-01-24 | $0.8494000 | $0.8454000 | $0.9257000 | $0.8084000 |
| 2025-01-25 | $0.8454000 | $0.8564000 | $0.8789000 | $0.8255000 |
| 2025-01-26 | $0.8564000 | $0.7761000 | $0.8789000 | $0.7741000 |
| 2025-01-27 | $0.7761000 | $0.7516000 | $0.7846000 | $0.7008000 |
| 2025-01-28 | $0.7516000 | $0.6573000 | $0.7710000 | $0.6517000 |
| 2025-01-29 | $0.6573000 | $0.6821000 | $0.7425000 | $0.6541000 |
| 2025-01-30 | $0.6821000 | $0.7602000 | $0.7987000 | $0.6763000 |
| 2025-01-31 | $0.7602000 | $0.7644000 | $0.8220000 | $0.7260000 |
| 2025-02-01 | $0.7644000 | $0.6755000 | $0.7914000 | $0.6699000 |
| 2025-02-02 | $0.6755000 | $0.5787000 | $0.6945000 | $0.5457000 |
| 2025-02-03 | $0.5787000 | $0.6785000 | $0.7027000 | $0.5008000 |
| 2025-02-04 | $0.6785000 | $0.6072000 | $0.6873000 | $0.5894000 |
| 2025-02-05 | $0.6072000 | $0.5490000 | $0.6116000 | $0.5410000 |
| 2025-02-06 | $0.5490000 | $0.4718000 | $0.5601000 | $0.4642000 |
| 2025-02-07 | $0.4718000 | $0.4936000 | $0.5502000 | $0.4718000 |
| 2025-02-08 | $0.4936000 | $0.5227000 | $0.5336000 | $0.4769000 |
| 2025-02-09 | $0.5227000 | $0.4765000 | $0.5391000 | $0.4582000 |
| 2025-02-10 | $0.4765000 | $0.4782000 | $0.5038000 | $0.4640000 |
| 2025-02-11 | $0.4782000 | $0.4424000 | $0.5080000 | $0.4352000 |
| 2025-02-12 | $0.4424000 | $0.4508000 | $0.4596000 | $0.4018000 |
| 2025-02-13 | $0.4508000 | $0.4500000 | $0.4740000 | $0.4294000 |
| 2025-02-14 | $0.4500000 | $0.4849000 | $0.5028000 | $0.4431000 |
| 2025-02-15 | $0.4849000 | $0.4565000 | $0.4973000 | $0.4499000 |
| 2025-02-16 | $0.4565000 | $0.4493000 | $0.4663000 | $0.4412000 |
| 2025-02-17 | $0.4493000 | $0.4553000 | $0.4834000 | $0.4346000 |
| 2025-02-18 | $0.4553000 | $0.4227000 | $0.4730000 | $0.4040000 |
| 2025-02-19 | $0.4227000 | $0.3968000 | $0.4310000 | $0.3858000 |
| 2025-02-20 | $0.3968000 | $0.4192000 | $0.4242000 | $0.3907000 |
| 2025-02-21 | $0.4192000 | $0.4628000 | $0.4763000 | $0.4013000 |
| 2025-02-22 | $0.4628000 | $0.4478000 | $0.4805000 | $0.4386000 |
| 2025-02-23 | $0.4478000 | $0.4417000 | $0.4722000 | $0.4314000 |
| 2025-02-24 | $0.4417000 | $0.3748000 | $0.4528000 | $0.3700000 |
| 2025-02-25 | $0.3748000 | $0.4069000 | $0.4212000 | $0.3627000 |
| 2025-02-26 | $0.4069000 | $0.4280000 | $0.4402000 | $0.3953000 |
| 2025-02-27 | $0.4280000 | $0.4165000 | $0.4421000 | $0.4104000 |
| 2025-02-28 | $0.4165000 | $0.4139000 | $0.4284000 | $0.3834000 |
| 2025-03-01 | $0.4139000 | $0.4006000 | $0.4196000 | $0.3899000 |
| 2025-03-02 | $0.4006000 | $0.4751000 | $0.4787000 | $0.3851000 |
| 2025-03-03 | $0.4751000 | $0.3637000 | $0.4799000 | $0.3562000 |
| 2025-03-04 | $0.3637000 | $0.3834000 | $0.3934000 | $0.3365000 |
| 2025-03-05 | $0.3834000 | $0.3436000 | $0.3943000 | $0.3410000 |
| 2025-03-06 | $0.3436000 | $0.3645000 | $0.4146000 | $0.3418000 |
| 2025-03-07 | $0.3645000 | $0.4281000 | $0.4593000 | $0.3523000 |
| 2025-03-08 | $0.4281000 | $0.4419000 | $0.4660000 | $0.4255000 |
| 2025-03-09 | $0.4419000 | $0.4201000 | $0.4462000 | $0.4065000 |
| 2025-03-10 | $0.4201000 | $0.4128000 | $0.4794000 | $0.3936000 |
| 2025-03-11 | $0.4128000 | $0.3904000 | $0.4262000 | $0.3679000 |
| 2025-03-12 | $0.3904000 | $0.3700000 | $0.3953000 | $0.3554000 |
| 2025-03-13 | $0.3700000 | $0.3390000 | $0.3739000 | $0.3359000 |
| 2025-03-14 | $0.3390000 | $0.3497000 | $0.3663000 | $0.3338000 |
| 2025-03-15 | $0.3497000 | $0.3715000 | $0.3799000 | $0.3478000 |
| 2025-03-16 | $0.3715000 | $0.3585000 | $0.3784000 | $0.3477000 |
| 2025-03-17 | $0.3585000 | $0.3769000 | $0.3943000 | $0.3578000 |
| 2025-03-18 | $0.3769000 | $0.3678000 | $0.3851000 | $0.3547000 |
| 2025-03-19 | $0.3678000 | $0.3933000 | $0.4000000 | $0.3646000 |
| 2025-03-20 | $0.3933000 | $0.3836000 | $0.3987000 | $0.3738000 |
| 2025-03-21 | $0.3836000 | $0.3505000 | $0.3886000 | $0.3489000 |
| 2025-03-22 | $0.3505000 | $0.3554000 | $0.3633000 | $0.3496000 |
| 2025-03-23 | $0.3554000 | $0.3705000 | $0.3747000 | $0.3534000 |
| 2025-03-24 | $0.3705000 | $0.4087000 | $0.4097000 | $0.3675000 |
| 2025-03-25 | $0.4087000 | $0.4244000 | $0.4425000 | $0.3941000 |
| 2025-03-26 | $0.4244000 | $0.4091000 | $0.4373000 | $0.4017000 |
| 2025-03-27 | $0.4091000 | $0.4295000 | $0.4451000 | $0.4063000 |
| 2025-03-28 | $0.4295000 | $0.3853000 | $0.4313000 | $0.3815000 |
| 2025-03-29 | $0.3853000 | $0.3641000 | $0.3945000 | $0.3601000 |
| 2025-03-30 | $0.3641000 | $0.3702000 | $0.3786000 | $0.3585000 |
| 2025-03-31 | $0.3702000 | $0.3437000 | $0.3748000 | $0.3423000 |
| 2025-04-01 | $0.3437000 | $0.3692000 | $0.3746000 | $0.3422000 |
| 2025-04-02 | $0.3692000 | $0.3308000 | $0.3843000 | $0.3299000 |
| 2025-04-03 | $0.3308000 | $0.3144000 | $0.3444000 | $0.2996000 |
| 2025-04-04 | $0.3144000 | $0.3186000 | $0.3217000 | $0.2906000 |
| 2025-04-05 | $0.3184000 | $0.3233000 | $0.3270000 | $0.3184000 |
市场
Ethena Crypto Market
| 对 | 交换 |
|---|---|
| ENA/USDT | ascendex |
| ENA/USDC | backpack |
| ENA/USDT | bigone |
| ENA/ETH | bilaxy |
| ENA/BNB | binance |
| ENA/BRL | binance |
| ENA/BTC | binance |
| ENA/FDUSD | binance |
| ENA/TRY | binance |
| ENA/USDC | binance |
| ENA/USDT | binance |
| ENA/USDT | bingx |
| ENA/USD | bitfinex |
| ENA/USDT | bitfinex |
| ENA/EUR | bitget |
| ENA/USDC | bitget |
| ENA/USDT | bitget |
| ENA/KRW | bithumb |
| ENA/THB | bitkub |
| ENA/USDT | bitmart |
| ENA/USDC | bitrue |
| ENA/USDT | bitrue |
| ENA/USDT | bitunix |
| ENA/EUR | bitvavo |
| ENA/TRY | btcturk |
| ENA/USDT | btcturk |
| ENA/ETH | btse |
| ENA/USD | btse |
| ENA/USDC | btse |
| ENA/USDT | btse |
| ENA/EUR | bybit |
| ENA/USDT | bybit |
| ENA/USDT | bydfi |
| ENA/USD | cexio |
| ENA/USDT | cexio |
| ENA/INR | coindcx |
| ENA/BTC | coinex |
| ENA/USDC | coinex |
| ENA/USDT | coinex |
| ENA/KRW | coinone |
| ENA/PHP | coinspro |
| ENA/USDT | coinw |
| ENA/USD | cryptodotcom |
| ENA/USDT | cryptodotcom |
| ENA/USDT | cryptology |
| ENA/USDT | digifinex |
| ENA/USDC | exmo |
| ENA/USDT | exmo |
| ENA/TRY | gateio |
| ENA/USDC | gateio |
| ENA/USDT | gateio |
| ENA/USDT | huobipro |
| ENA/IDR | indodax |
| ENA/EUR | kraken |
| ENA/USD | kraken |
| ENA/USDC | kucoin |
| ENA/USDT | kucoin |
| ENA/USDT | latoken |
| ENA/USDT | lbank |
| ENA/BRL | mercadobitcoin |
| ENA/USDC | mexc |
| ENA/USDE | mexc |
| ENA/USDT | mexc |
| ENA/USDT | phemex |
| ENA/USDT | poloniex |
| ENA/BTC | whitebit |
| ENA/TRY | whitebit |
| ENA/USDT | whitebit |
| ENA/USDT | woo |
| ENA/USDT | xtpub |
获取加密通讯
阅读免责声明 : 此处提供的所有内容我们的网站，超链接网站，相关应用程序，论坛，博客，社交媒体帐户和其他平台（“网站”）仅供您提供一般信息，从第三方采购。 我们不对与我们的内容有任何形式的保证，包括但不限于准确性和更新性。 我们提供的内容中没有任何内容构成财务建议，法律建议或任何其他形式的建议，以满足您对任何目的的特定依赖。 任何使用或依赖我们的内容完全由您自行承担风险和自由裁量权。 在依赖它们之前，您应该进行自己的研究，审查，分析和验证我们的内容。 交易是一项高风险的活动，可能导致重大损失，因此请在做出任何决定之前咨询您的财务顾问。 我们网站上的任何内容均不构成招揽或要约