Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Ethena Tether (ENAUSDT)
ENAUSDT
Ethena Tether (ENAUSDT)
0.224900 $
-0.002900 (%-1.27)
Overview
Technicals
Comments
Archive

ENAUSDT: Ethena Tether Historical Data

Historical price data, yearly archive and performance analysis for Ethena Tether.

Historical Chart

Loading chart...

Average

OPEN 0.4618
CLOSE 0.4598

Low

LOW 0.1313

High

HIGH 1.3124
DATE OPEN HIGH LOW CLOSE
01/01/2025 0.9093 0.9718 0.8939 0.9591
01/02/2025 0.9593 1.078 0.9593 1.0332
01/03/2025 1.0335 1.2487 1.0201 1.2141
01/04/2025 1.214 1.3124 1.1744 1.2339
01/05/2025 1.2338 1.3019 1.1945 1.2626
01/06/2025 1.2626 1.2872 1.1615 1.172
01/07/2025 1.172 1.1846 1.0341 1.0357
01/08/2025 1.0356 1.0533 0.9006 0.9768
01/09/2025 0.9768 0.9899 0.8606 0.9013
01/10/2025 0.9014 0.9715 0.8714 0.9105
01/11/2025 0.9106 0.9371 0.8739 0.9078
01/12/2025 0.9078 0.9209 0.8668 0.8783
01/13/2025 0.8783 0.9166 0.7234 0.7982
01/14/2025 0.7982 0.857 0.7871 0.8309
01/15/2025 0.8309 0.9742 0.7748 0.9431
01/16/2025 0.9433 0.9586 0.8753 0.9128
01/17/2025 0.9128 1.0045 0.9112 0.9641
01/18/2025 0.964 0.9939 0.8482 0.8821
01/19/2025 0.8821 0.9488 0.8144 0.8466
01/20/2025 0.8466 0.972 0.8001 0.8791
01/21/2025 0.8791 0.9688 0.8312 0.9345
01/22/2025 0.9345 0.9732 0.84 0.8548
01/23/2025 0.8549 0.8738 0.802 0.8494
01/24/2025 0.8495 0.9259 0.8083 0.8455
01/25/2025 0.8455 0.8791 0.8257 0.8567
01/26/2025 0.8567 0.8794 0.7743 0.7764
01/27/2025 0.7763 0.7846 0.7007 0.7516
01/28/2025 0.7517 0.7715 0.652 0.6576
01/29/2025 0.6577 0.7426 0.6541 0.6822
01/30/2025 0.6822 0.7988 0.6763 0.7603
01/31/2025 0.7604 0.8225 0.726 0.7646
02/01/2025 0.7646 0.7929 0.6699 0.6755
02/02/2025 0.6755 0.6952 0.5446 0.5789
02/03/2025 0.579 0.7021 0.4692 0.6778
02/04/2025 0.6778 0.6875 0.5894 0.6073
02/05/2025 0.6074 0.6117 0.541 0.5491
02/06/2025 0.549 0.5602 0.464 0.4717
02/07/2025 0.4717 0.5502 0.4717 0.4935
02/08/2025 0.4934 0.5336 0.4767 0.5226
02/09/2025 0.5225 0.5392 0.458 0.4765
02/10/2025 0.4765 0.5039 0.464 0.4783
02/11/2025 0.4783 0.5081 0.4351 0.4424
02/12/2025 0.4424 0.4597 0.4017 0.4508
02/13/2025 0.4509 0.4741 0.4293 0.45
02/14/2025 0.4501 0.5028 0.4431 0.4849
02/15/2025 0.4849 0.4974 0.4499 0.4565
02/16/2025 0.4565 0.4663 0.4412 0.4493
02/17/2025 0.4494 0.4835 0.4346 0.4553
02/18/2025 0.4554 0.4731 0.4041 0.4229
02/19/2025 0.423 0.431 0.3858 0.3968
02/20/2025 0.3967 0.4243 0.3907 0.4192
02/21/2025 0.4191 0.4765 0.4014 0.4623
02/22/2025 0.4623 0.4801 0.4388 0.4479
02/23/2025 0.4479 0.4723 0.4314 0.4417
02/24/2025 0.4416 0.4528 0.3701 0.3749
02/25/2025 0.375 0.4214 0.362 0.407
02/26/2025 0.407 0.4405 0.3954 0.4283
02/27/2025 0.4283 0.442 0.4104 0.4166
02/28/2025 0.4167 0.4284 0.3834 0.414
03/01/2025 0.4141 0.4196 0.3898 0.4006
03/02/2025 0.4007 0.4788 0.3851 0.4751
03/03/2025 0.4752 0.48 0.3562 0.3638
03/04/2025 0.3639 0.3934 0.337 0.3833
03/05/2025 0.3833 0.3943 0.341 0.3436
03/06/2025 0.3435 0.4146 0.3418 0.3644
03/07/2025 0.3644 0.4595 0.3524 0.4282
03/08/2025 0.4283 0.4663 0.4255 0.4419
03/09/2025 0.4418 0.4462 0.4064 0.42
03/10/2025 0.4201 0.4794 0.3935 0.4127
03/11/2025 0.4127 0.4262 0.3676 0.3904
03/12/2025 0.3904 0.3953 0.3554 0.37
03/13/2025 0.3701 0.3747 0.336 0.3391
03/14/2025 0.3391 0.3663 0.3338 0.3497
03/15/2025 0.3496 0.3799 0.3478 0.3715
03/16/2025 0.3715 0.3784 0.3477 0.3585
03/17/2025 0.3584 0.3945 0.3578 0.3769
03/18/2025 0.3769 0.3851 0.3547 0.3677
03/19/2025 0.3678 0.4 0.3646 0.3933
03/20/2025 0.3933 0.3988 0.3739 0.3837
03/21/2025 0.3836 0.3887 0.349 0.3506
03/22/2025 0.3506 0.3633 0.3495 0.3554
03/23/2025 0.3554 0.3748 0.3534 0.3705
03/24/2025 0.3705 0.4098 0.3675 0.4087
03/25/2025 0.4087 0.4426 0.3941 0.4245
03/26/2025 0.4246 0.4373 0.4017 0.4091
03/27/2025 0.4092 0.4454 0.4064 0.4296
03/28/2025 0.4297 0.4314 0.3815 0.3854
03/29/2025 0.3854 0.3945 0.36 0.3641
03/30/2025 0.3642 0.3782 0.358 0.3698
03/31/2025 0.3699 0.3748 0.3422 0.3437
04/01/2025 0.3437 0.3746 0.3422 0.3692
04/02/2025 0.3692 0.385 0.33 0.3309
04/03/2025 0.331 0.3446 0.2995 0.3146
04/04/2025 0.3147 0.3218 0.2907 0.3187
04/05/2025 0.3186 0.3329 0.3153 0.3199
04/06/2025 0.3199 0.3203 0.2708 0.2763
04/07/2025 0.2764 0.3061 0.2499 0.2923
04/08/2025 0.2923 0.3083 0.2731 0.2753
04/09/2025 0.2754 0.326 0.2627 0.3165
04/10/2025 0.3166 0.3188 0.2933 0.3025
04/11/2025 0.3025 0.3243 0.2985 0.3156
04/12/2025 0.3157 0.3504 0.3056 0.3423
04/13/2025 0.3423 0.3489 0.3049 0.3079
04/14/2025 0.3079 0.3226 0.2935 0.2961
04/15/2025 0.2962 0.3068 0.2723 0.2738
04/16/2025 0.2738 0.2791 0.2614 0.2703
04/17/2025 0.2703 0.2816 0.2673 0.2761
04/18/2025 0.276 0.2891 0.2748 0.2812
04/19/2025 0.2811 0.2901 0.2795 0.2851
04/20/2025 0.2851 0.2916 0.2744 0.286
04/21/2025 0.286 0.3055 0.2848 0.2874
04/22/2025 0.2874 0.3236 0.2797 0.3215
04/23/2025 0.3215 0.3577 0.3211 0.3401
04/24/2025 0.34 0.3667 0.3261 0.3566
04/25/2025 0.3566 0.3776 0.3489 0.3631
04/26/2025 0.3631 0.3797 0.3504 0.3649
04/27/2025 0.3649 0.3681 0.3427 0.344
04/28/2025 0.3441 0.3597 0.3256 0.335
04/29/2025 0.3351 0.3399 0.3033 0.3105
04/30/2025 0.3105 0.3224 0.3019 0.3196
05/01/2025 0.3196 0.3419 0.3145 0.3223
05/02/2025 0.3223 0.3292 0.3029 0.3074
05/03/2025 0.3074 0.3077 0.2877 0.2915
05/04/2025 0.2915 0.2965 0.2828 0.2861
05/05/2025 0.286 0.2976 0.2602 0.2621
05/06/2025 0.2621 0.2711 0.2563 0.2698
05/07/2025 0.2699 0.2753 0.2616 0.2674
05/08/2025 0.2674 0.3516 0.2672 0.3407
05/09/2025 0.3407 0.3957 0.3335 0.3679
05/10/2025 0.368 0.4276 0.3575 0.4189
05/11/2025 0.4188 0.4355 0.3877 0.4083
05/12/2025 0.4084 0.4395 0.37 0.387
05/13/2025 0.387 0.4614 0.3573 0.4545
05/14/2025 0.4544 0.4633 0.4 0.4079
05/15/2025 0.408 0.4223 0.3566 0.3671
05/16/2025 0.3671 0.3945 0.3638 0.3788
05/17/2025 0.3787 0.3931 0.3461 0.3499
05/18/2025 0.3498 0.4073 0.3474 0.3904
05/19/2025 0.3905 0.3941 0.3424 0.3696
05/20/2025 0.3697 0.3983 0.3581 0.3778
05/21/2025 0.3778 0.4138 0.3672 0.3959
05/22/2025 0.3959 0.4228 0.395 0.4167
05/23/2025 0.4168 0.4469 0.3678 0.3706
05/24/2025 0.3705 0.3829 0.3633 0.3682
05/25/2025 0.3682 0.3802 0.349 0.3784
05/26/2025 0.3785 0.3952 0.371 0.3863
05/27/2025 0.3863 0.4149 0.3736 0.398
05/28/2025 0.3981 0.4091 0.3723 0.39
05/29/2025 0.39 0.4121 0.37 0.3732
05/30/2025 0.3731 0.3768 0.2981 0.301
05/31/2025 0.301 0.3107 0.287 0.3057
06/01/2025 0.3057 0.3185 0.2992 0.3135
06/02/2025 0.3136 0.3303 0.3006 0.3228
06/03/2025 0.3227 0.3489 0.3208 0.3378
06/04/2025 0.3377 0.3558 0.3117 0.3142
06/05/2025 0.3142 0.321 0.2827 0.2839
06/06/2025 0.284 0.3102 0.284 0.2978
06/07/2025 0.2977 0.337 0.2976 0.3213
06/08/2025 0.3212 0.3228 0.311 0.317
06/09/2025 0.317 0.3445 0.3155 0.3435
06/10/2025 0.3435 0.3732 0.3336 0.3705
06/11/2025 0.3705 0.378 0.3411 0.3459
06/12/2025 0.346 0.3511 0.3105 0.3111
06/13/2025 0.3112 0.3124 0.2783 0.3005
06/14/2025 0.3005 0.3018 0.2866 0.2925
06/15/2025 0.2925 0.3046 0.2917 0.3031
06/16/2025 0.3031 0.3162 0.2931 0.2943
06/17/2025 0.2943 0.3021 0.2749 0.2799
06/18/2025 0.28 0.2871 0.2671 0.2855
06/19/2025 0.2855 0.2904 0.2793 0.2827
06/20/2025 0.2828 0.2929 0.2617 0.2655
06/21/2025 0.2655 0.2715 0.2411 0.2501
06/22/2025 0.2502 0.2557 0.2224 0.2382
06/23/2025 0.2381 0.2717 0.2303 0.2692
06/24/2025 0.2692 0.2799 0.2634 0.2691
06/25/2025 0.2691 0.2737 0.255 0.2578
06/26/2025 0.2577 0.2726 0.246 0.2499
06/27/2025 0.25 0.2573 0.2455 0.2537
06/28/2025 0.2537 0.2677 0.2517 0.2651
06/29/2025 0.2652 0.2864 0.2606 0.2784
06/30/2025 0.2784 0.2789 0.2623 0.2665
07/01/2025 0.2665 0.2686 0.2506 0.2527
07/02/2025 0.2526 0.2822 0.2492 0.276
07/03/2025 0.2761 0.2875 0.2696 0.2761
07/04/2025 0.276 0.2807 0.2479 0.2532
07/05/2025 0.2533 0.2575 0.249 0.255
07/06/2025 0.2551 0.2678 0.2531 0.2619
07/07/2025 0.2619 0.2687 0.2532 0.2563
07/08/2025 0.2563 0.2662 0.2518 0.2655
07/09/2025 0.2655 0.291 0.261 0.2874
07/10/2025 0.2874 0.3217 0.2848 0.3175
07/11/2025 0.3176 0.39 0.3095 0.3379
07/12/2025 0.3379 0.3438 0.3121 0.3226
07/13/2025 0.3227 0.3528 0.3195 0.3429
07/14/2025 0.343 0.3624 0.3292 0.3372
07/15/2025 0.3371 0.3638 0.3209 0.3611
07/16/2025 0.361 0.3837 0.3138 0.3716
07/17/2025 0.3717 0.3884 0.3591 0.3786
07/18/2025 0.3787 0.4165 0.3742 0.3901
07/19/2025 0.3902 0.4417 0.3795 0.4338
07/20/2025 0.4339 0.5257 0.4275 0.4914
07/21/2025 0.4915 0.5919 0.4854 0.5171
07/22/2025 0.5172 0.5391 0.4672 0.5084
07/23/2025 0.5084 0.5098 0.44 0.4603
07/24/2025 0.4603 0.511 0.4244 0.4719
07/25/2025 0.472 0.6245 0.465 0.6019
07/26/2025 0.6019 0.635 0.5542 0.6186
07/27/2025 0.6185 0.6876 0.6054 0.6697
07/28/2025 0.6697 0.7 0.6251 0.6335
07/29/2025 0.6335 0.6439 0.5542 0.5708
07/30/2025 0.5709 0.6112 0.533 0.6082
07/31/2025 0.6083 0.6835 0.5609 0.5695
08/01/2025 0.5696 0.6222 0.5546 0.5795
08/02/2025 0.5794 0.5955 0.5122 0.5217
08/03/2025 0.5217 0.607 0.511 0.5937
08/04/2025 0.5938 0.6411 0.5898 0.604
08/05/2025 0.604 0.6084 0.5655 0.5799
08/06/2025 0.5798 0.6069 0.5564 0.6013
08/07/2025 0.6013 0.6584 0.5843 0.6372
08/08/2025 0.6372 0.669 0.6109 0.6445
08/09/2025 0.6445 0.7656 0.6358 0.7363
08/10/2025 0.7364 0.81 0.7172 0.7973
08/11/2025 0.7973 0.8555 0.7711 0.7949
08/12/2025 0.7949 0.8432 0.7537 0.81
08/13/2025 0.81 0.832 0.7596 0.7762
08/14/2025 0.7763 0.7899 0.6776 0.7159
08/15/2025 0.7159 0.7502 0.6837 0.7194
08/16/2025 0.7194 0.7375 0.7051 0.733
08/17/2025 0.7331 0.746 0.7036 0.7093
08/18/2025 0.7093 0.7165 0.6666 0.6772
08/19/2025 0.6772 0.694 0.6292 0.6362
08/20/2025 0.6362 0.6626 0.6216 0.6571
08/21/2025 0.6572 0.6605 0.6173 0.6289
08/22/2025 0.6288 0.7536 0.6239 0.7533
08/23/2025 0.7532 0.7746 0.7316 0.7401
08/24/2025 0.7401 0.7477 0.6818 0.6945
08/25/2025 0.6945 0.6994 0.6145 0.6217
08/26/2025 0.6217 0.6432 0.6171 0.6289
08/27/2025 0.629 0.6362 0.604 0.6097
08/28/2025 0.6097 0.6828 0.6042 0.6767
08/29/2025 0.6768 0.6806 0.629 0.6413
08/30/2025 0.6414 0.6825 0.6238 0.6545
08/31/2025 0.6545 0.6824 0.6387 0.6398
09/01/2025 0.6398 0.6526 0.6075 0.6287
09/02/2025 0.6287 0.7058 0.6284 0.6875
09/03/2025 0.6876 0.7386 0.6754 0.7306
09/04/2025 0.7306 0.7375 0.6404 0.6473
09/05/2025 0.6473 0.7397 0.6441 0.7319
09/06/2025 0.7319 0.7657 0.7244 0.7375
09/07/2025 0.7375 0.7527 0.7286 0.7371
09/08/2025 0.737 0.805 0.7345 0.7816
09/09/2025 0.7816 0.8727 0.7736 0.8067
09/10/2025 0.8068 0.8386 0.7711 0.7788
09/11/2025 0.7789 0.7983 0.748 0.7798
09/12/2025 0.7798 0.7891 0.745 0.779
09/13/2025 0.779 0.7831 0.7493 0.762
09/14/2025 0.762 0.7635 0.7304 0.7428
09/15/2025 0.7428 0.7751 0.6935 0.7021
09/16/2025 0.7022 0.7136 0.6853 0.6981
09/17/2025 0.6982 0.7217 0.6708 0.7101
09/18/2025 0.7099 0.7148 0.6917 0.6984
09/19/2025 0.6985 0.71 0.6546 0.6729
09/20/2025 0.673 0.6827 0.6577 0.6656
09/21/2025 0.6657 0.6795 0.6408 0.6416
09/22/2025 0.6416 0.6456 0.5652 0.5997
09/23/2025 0.5998 0.62 0.5802 0.6029
09/24/2025 0.603 0.6174 0.5871 0.594
09/25/2025 0.5941 0.6056 0.5495 0.5671
09/26/2025 0.5671 0.5981 0.5625 0.598
09/27/2025 0.5979 0.5988 0.5715 0.5781
09/28/2025 0.5782 0.6037 0.5589 0.5998
09/29/2025 0.5998 0.6002 0.5558 0.5646
09/30/2025 0.5647 0.5683 0.5343 0.5588
10/01/2025 0.5589 0.5986 0.5561 0.5813
10/02/2025 0.5812 0.655 0.5771 0.6312
10/03/2025 0.6312 0.6351 0.6028 0.6165
10/04/2025 0.6166 0.6193 0.5806 0.589
10/05/2025 0.5889 0.6306 0.5811 0.5841
10/06/2025 0.5841 0.611 0.5662 0.6032
10/07/2025 0.6032 0.6096 0.5428 0.5446
10/08/2025 0.5446 0.5801 0.5327 0.577
10/09/2025 0.577 0.5788 0.5165 0.5465
10/10/2025 0.5466 0.5699 0.1313 0.4355
10/11/2025 0.4358 0.4591 0.3546 0.3691
10/12/2025 0.3691 0.4254 0.3459 0.4123
10/13/2025 0.4123 0.4778 0.3997 0.4662
10/14/2025 0.4662 0.4793 0.4079 0.4369
10/15/2025 0.4368 0.472 0.4163 0.4198
10/16/2025 0.4197 0.4448 0.3939 0.4029
10/17/2025 0.403 0.449 0.3785 0.4356
10/18/2025 0.4356 0.4724 0.4338 0.4622
10/19/2025 0.4622 0.5077 0.4457 0.4816
10/20/2025 0.4815 0.4849 0.4488 0.4521
10/21/2025 0.4522 0.472 0.435 0.4544
10/22/2025 0.4544 0.4755 0.4183 0.4345
10/23/2025 0.4345 0.476 0.4334 0.4555
10/24/2025 0.4555 0.4861 0.4524 0.4824
10/25/2025 0.4823 0.4823 0.4587 0.4714
10/26/2025 0.4714 0.518 0.4575 0.5096
10/27/2025 0.5097 0.535 0.4941 0.5013
10/28/2025 0.5013 0.5047 0.4587 0.4606
10/29/2025 0.4606 0.466 0.435 0.4431
10/30/2025 0.4431 0.4455 0.3811 0.3941
10/31/2025 0.3942 0.4053 0.3883 0.3918
11/01/2025 0.3919 0.4002 0.3691 0.3876
11/02/2025 0.3877 0.396 0.3615 0.3745
11/03/2025 0.3745 0.3761 0.3226 0.3331
11/04/2025 0.3332 0.3422 0.2972 0.3184
11/05/2025 0.3185 0.3433 0.2999 0.332
11/06/2025 0.332 0.3325 0.3068 0.3096
11/07/2025 0.3095 0.3472 0.2977 0.3339
11/08/2025 0.3338 0.3362 0.309 0.3206
11/09/2025 0.3206 0.3331 0.311 0.3269
11/10/2025 0.3268 0.3592 0.3237 0.3399
11/11/2025 0.34 0.3603 0.3079 0.3094
11/12/2025 0.3095 0.3342 0.3016 0.3076
11/13/2025 0.3076 0.325 0.2817 0.2913
11/14/2025 0.2913 0.2997 0.2713 0.2767
11/15/2025 0.2767 0.2847 0.2715 0.2756
11/16/2025 0.2756 0.28 0.2538 0.2751
11/17/2025 0.2751 0.2857 0.2553 0.2598
11/18/2025 0.2598 0.2809 0.2526 0.2777
11/19/2025 0.2776 0.2819 0.2506 0.269
11/20/2025 0.269 0.2761 0.2478 0.2535
11/21/2025 0.2534 0.2601 0.218 0.2374
11/22/2025 0.2374 0.2397 0.2256 0.2331
11/23/2025 0.2331 0.2423 0.2329 0.2368
11/24/2025 0.2368 0.2655 0.2337 0.2639
11/25/2025 0.2639 0.2874 0.2582 0.2835
11/26/2025 0.2837 0.2989 0.2723 0.2805
11/27/2025 0.2805 0.2964 0.2747 0.2859
11/28/2025 0.2859 0.295 0.2764 0.282
11/29/2025 0.282 0.2881 0.2767 0.2837
11/30/2025 0.2837 0.3013 0.2582 0.2589
12/01/2025 0.2588 0.2596 0.2351 0.243
12/02/2025 0.243 0.2774 0.2316 0.2696
12/03/2025 0.2696 0.2998 0.2675 0.2971
12/04/2025 0.2971 0.3028 0.2813 0.2836
12/05/2025 0.2836 0.2885 0.255 0.2601
12/06/2025 0.2601 0.2677 0.2562 0.2622
12/07/2025 0.2622 0.2826 0.25 0.2675
12/08/2025 0.2676 0.2841 0.2649 0.2725
12/09/2025 0.2726 0.2938 0.2635 0.2795
12/10/2025 0.2794 0.2804 0.2562 0.2595
12/11/2025 0.2595 0.2678 0.2465 0.2649
12/12/2025 0.265 0.2674 0.2453 0.2483
12/13/2025 0.2483 0.2528 0.2433 0.247
12/14/2025 0.247 0.247 0.2308 0.2344
12/15/2025 0.2344 0.2413 0.2153 0.2187
12/16/2025 0.2187 0.2265 0.211 0.2183
12/17/2025 0.2183 0.2204 0.2 0.2043
12/18/2025 0.2044 0.2137 0.1912 0.1976
12/19/2025 0.1977 0.2134 0.1911 0.2091
12/20/2025 0.2091 0.2141 0.208 0.2125
12/21/2025 0.2125 0.214 0.2038 0.2106
12/22/2025 0.2106 0.2174 0.2049 0.207
12/23/2025 0.2069 0.2073 0.1929 0.2001
12/24/2025 0.2001 0.2034 0.1956 0.201
12/25/2025 0.201 0.2081 0.1986 0.1995
12/26/2025 0.1994 0.214 0.1982 0.2102
12/27/2025 0.2102 0.218 0.2093 0.2169
12/28/2025 0.2169 0.2175 0.2061 0.2081
12/29/2025 0.2082 0.2191 0.2061 0.2106
12/30/2025 0.2107 0.2109 0.2011 0.2037
12/31/2025 0.2036 0.2071 0.1971 0.1999