Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ethena Tether logo
ENAUSDT
Ethena Tether
—
0.0892 $
-0.000200 (%-0.22)
Day Low₺0.0863
Day High₺0.0962
Bid0.0891
Ask0.0892

Market Data

Spot Rate
B:0.0891
A:0.0892
Circulating Supply
9,293,750,000
Market Cap
$1.34B
Overview
Technicals
Comments
Archive

ENAUSDT: Ethena Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.6076
CLOSE 0.6097

Low

LOW 0.194

High

HIGH 1.523
DATEOPENHIGHLOWCLOSE
04/02/20240.30.9130.30.775
04/03/20240.7751.320.7031.134
04/04/20241.1341.1680.9070.97
04/05/20240.971.0690.8611.018
04/06/20241.0181.1940.9621.089
04/07/20241.0891.2711.0591.19
04/08/20241.1911.361.071.293
04/09/20241.2931.4051.1921.241
04/10/20241.2411.511.2231.461
04/11/20241.4611.5231.351.372
04/12/20241.3721.4841.081.278
04/13/20241.2781.3410.9041.046
04/14/20241.0471.220.9861.209
04/15/20241.2091.2181.0211.057
04/16/20241.0561.080.8910.979
04/17/20240.981.0590.9040.925
04/18/20240.9240.950.8190.913
04/19/20240.9131.0440.8160.968
04/20/20240.9691.1210.9481.083
04/21/20241.0821.1081.0251.05
04/22/20241.051.11.0261.05
04/23/20241.051.0680.9310.939
04/24/20240.9380.9850.860.874
04/25/20240.8740.9060.8330.871
04/26/20240.8710.8870.8120.824
04/27/20240.8240.8470.770.84
04/28/20240.8410.8960.8320.849
04/29/20240.8480.9440.7750.926
04/30/20240.9260.9390.7920.814
05/01/20240.8140.8310.7350.798
05/02/20240.7990.8320.7650.798
05/03/20240.7970.8780.7830.852
05/04/20240.8520.8750.820.828
05/05/20240.8280.8320.7950.812
05/06/20240.8130.9360.810.892
05/07/20240.8921.0050.8560.92
05/08/20240.920.9530.8550.874
05/09/20240.8740.9110.8490.893
05/10/20240.8940.9380.8240.847
05/11/20240.8470.8720.8380.842
05/12/20240.8410.8540.8190.83
05/13/20240.830.8360.7550.768
05/14/20240.7670.7740.6720.693
05/15/20240.6940.7490.6660.734
05/16/20240.7350.7540.6530.671
05/17/20240.6720.7490.6690.719
05/18/20240.720.7950.7030.754
05/19/20240.7530.7580.6970.713
05/20/20240.7130.8490.690.832
05/21/20240.8330.9020.820.886
05/22/20240.8860.8960.8030.853
05/23/20240.8530.9090.8310.866
05/24/20240.8660.920.8320.851
05/25/20240.8520.9520.8460.912
05/26/20240.9130.9720.9020.921
05/27/20240.9220.9560.8910.921
05/28/20240.9210.9270.8590.894
05/29/20240.8930.9080.8330.837
05/30/20240.8370.9020.8130.871
05/31/20240.8720.9090.860.878
06/01/20240.8790.9390.8730.91
06/02/20240.9110.9350.8780.92
06/03/20240.9211.0420.9031.027
06/04/20241.0271.0820.9380.978
06/05/20240.9770.9960.9340.979
06/06/20240.981.0080.940.952
06/07/20240.9520.9660.7910.885
06/08/20240.8850.8910.8140.831
06/09/20240.8310.840.810.831
06/10/20240.8310.8310.7690.771
06/11/20240.7710.7750.70.71
06/12/20240.7090.7980.6840.731
06/13/20240.7310.7310.6770.697
06/14/20240.6970.7350.6610.71
06/15/20240.710.750.6950.748
06/16/20240.7490.7770.7240.767
06/17/20240.7670.7730.6660.676
06/18/20240.6760.6770.5540.627
06/19/20240.6280.6870.6210.635
06/20/20240.6350.6680.60.613
06/21/20240.6130.6260.5940.6
06/22/20240.60.6110.5850.602
06/23/20240.6020.6120.5580.568
06/24/20240.5680.5730.5130.558
06/25/20240.5580.590.5470.573
06/26/20240.5730.5940.5430.559
06/27/20240.560.5930.5420.56
06/28/20240.5610.5740.5070.513
06/29/20240.5130.5290.4870.489
06/30/20240.4890.5410.4830.533
07/01/20240.5330.5560.5030.505
07/02/20240.5060.5320.4950.514
07/03/20240.5140.5170.4530.461
07/04/20240.4610.4690.4010.406
07/05/20240.4070.4070.3430.379
07/06/20240.3790.4190.3680.413
07/07/20240.4130.4260.3750.377
07/08/20240.3780.4130.3490.404
07/09/20240.4040.4250.3960.423
07/10/20240.4230.4430.4070.415
07/11/20240.4160.4340.390.394
07/12/20240.3940.4030.3740.396
07/13/20240.3970.4070.3870.4
07/14/20240.40.4050.380.399
07/15/20240.40.4960.3970.481
07/16/20240.4810.4970.4450.464
07/17/20240.4640.4870.4520.457
07/18/20240.4580.4970.4510.49
07/19/20240.490.5140.4570.487
07/20/20240.4880.5080.4780.502
07/21/20240.5020.5020.4550.491
07/22/20240.4910.4950.4290.434
07/23/20240.4340.4580.4140.457
07/24/20240.4570.5170.4420.454
07/25/20240.4550.4550.4130.428
07/26/20240.4290.4730.4230.464
07/27/20240.4650.480.4450.468
07/28/20240.4690.4690.440.448
07/29/20240.4490.4760.4370.439
07/30/20240.440.4480.4050.411
07/31/20240.4120.4180.3920.399
08/01/20240.40.4070.3640.396
08/02/20240.3960.3990.3490.352
08/03/20240.3510.3560.310.313
08/04/20240.3130.3250.2760.292
08/05/20240.2920.2940.2260.261
08/06/20240.2610.290.260.276
08/07/20240.2760.2880.2560.261
08/08/20240.2620.3150.2580.312
08/09/20240.3130.3150.2990.312
08/10/20240.3120.3350.3020.32
08/11/20240.320.3270.2920.294
08/12/20240.2940.3440.2910.329
08/13/20240.330.3470.3110.341
08/14/20240.3410.3440.3180.324
08/15/20240.3250.3360.2960.305
08/16/20240.3050.310.2860.3
08/17/20240.30.3050.290.299
08/18/20240.2990.3060.290.291
08/19/20240.2920.2970.2720.289
08/20/20240.2890.3050.2830.294
08/21/20240.2940.3080.2830.304
08/22/20240.3040.310.2970.305
08/23/20240.3050.3650.3040.359
08/24/20240.360.3850.3560.37
08/25/20240.370.370.3450.348
08/26/20240.3490.3550.3090.313
08/27/20240.3130.3190.2660.273
08/28/20240.2730.2860.2480.254
08/29/20240.2550.260.2360.242
08/30/20240.2420.2460.2250.241
08/31/20240.2420.2460.2320.238
09/01/20240.2380.2410.2180.223
09/02/20240.2230.2430.2170.238
09/03/20240.2390.2440.2180.219
09/04/20240.220.2280.2040.221
09/05/20240.2220.2250.2050.208
09/06/20240.2080.2170.1940.205
09/07/20240.2050.2130.2030.211
09/08/20240.2110.2250.2090.22
09/09/20240.2210.2380.2150.235
09/10/20240.2350.2360.2250.228
09/11/20240.2280.2290.2060.212
09/12/20240.2120.2180.2020.212
09/13/20240.2120.2240.2050.22
09/14/20240.220.2270.2180.223
09/15/20240.2230.2310.2090.212
09/16/20240.2130.2190.2060.209
09/17/20240.210.2310.2050.227
09/18/20240.2280.2430.2180.242
09/19/20240.2430.2550.240.248
09/20/20240.2490.2660.2410.26
09/21/20240.2610.290.2520.289
09/22/20240.2890.3050.2610.275
09/23/20240.2750.2970.2660.281
09/24/20240.2820.33030.2740.3223
09/25/20240.32240.3420.30640.3131
09/26/20240.31310.37920.30740.364
09/27/20240.3640.3770.34410.3596
09/28/20240.35960.37390.34760.369
09/29/20240.3690.39880.34840.3881
09/30/20240.38820.42240.36440.3668
10/01/20240.36680.39680.34020.3542
10/02/20240.35410.38330.31950.3205
10/03/20240.32040.33370.2730.2794
10/04/20240.27950.32170.27790.3096
10/05/20240.30960.32190.27420.2863
10/06/20240.28630.30260.28260.2946
10/07/20240.29450.31380.28270.2841
10/08/20240.28420.29110.26850.2826
10/09/20240.28260.28960.26450.2671
10/10/20240.26710.28190.25590.2708
10/11/20240.27080.34660.26830.3431
10/12/20240.34320.34880.32310.3294
10/13/20240.32940.36880.3230.357
10/14/20240.35710.4350.34710.4098
10/15/20240.40990.46380.40130.4284
10/16/20240.42840.45040.38230.3978
10/17/20240.39790.410.37350.3758
10/18/20240.37580.44090.36490.4136
10/19/20240.41350.42240.39310.4014
10/20/20240.40150.41690.38690.4124
10/21/20240.41250.43490.38730.3901
10/22/20240.390.3970.37520.3868
10/23/20240.38690.38970.35430.3688
10/24/20240.36890.39930.36550.3909
10/25/20240.3910.39510.3250.3509
10/26/20240.35090.36580.34250.3576
10/27/20240.35770.37390.34530.3622
10/28/20240.36230.37750.330.3717
10/29/20240.37170.39750.36680.3809
10/30/20240.38090.40610.36070.3617
10/31/20240.36170.3840.3470.3628
11/01/20240.36270.39620.34860.3693
11/02/20240.36920.38370.3540.3627
11/03/20240.36240.36940.31650.3371
11/04/20240.33720.35910.32260.3295
11/05/20240.32950.36290.32250.3513
11/06/20240.35130.48860.35130.4856
11/07/20240.48570.5540.48150.5082
11/08/20240.50840.53750.4740.4957
11/09/20240.49570.580.48540.5494
11/10/20240.54940.58810.52450.5548
11/11/20240.55490.67430.54520.6353
11/12/20240.6350.63590.55470.5911
11/13/20240.59130.650.52070.5899
11/14/20240.59020.60550.52670.5383
11/15/20240.53820.60230.52250.5362
11/16/20240.53620.5770.52260.5538
11/17/20240.55390.60740.54430.554
11/18/20240.5540.63290.5460.5796
11/19/20240.57960.5810.52820.5343
11/20/20240.53450.5470.50130.5158
11/21/20240.51590.6060.49640.5922
11/22/20240.59220.63050.57350.5957
11/23/20240.59590.68350.5880.6679
11/24/20240.6680.68780.58440.6808
11/25/20240.68090.71840.61080.6309
11/26/20240.63110.64980.55580.6006
11/27/20240.60060.740.59130.7083
11/28/20240.70830.76220.6810.7074
11/29/20240.70760.79610.68690.7905
11/30/20240.79060.85980.770.8438
12/01/20240.84390.88880.80520.824
12/02/20240.82390.88740.7830.8391
12/03/20240.83940.88160.75480.8082
12/04/20240.80820.96890.80010.9072
12/05/20240.90730.9980.85230.9636
12/06/20240.96371.07610.95251.0469
12/07/20241.0471.14771.02611.0497
12/08/20241.04951.08380.98861.0285
12/09/20241.02861.03090.86271.0053
12/10/20241.00521.0710.85420.902
12/11/20240.90211.04790.85731.0478
12/12/20241.04781.14321.03141.0363
12/13/20241.03631.05640.97310.9971
12/14/20240.99721.16220.94661.1317
12/15/20241.1321.2771.11051.2518
12/16/20241.2521.331.16191.1827
12/17/20241.18241.19791.0991.112
12/18/20241.11211.151.0051.0767
12/19/20241.07631.19990.93110.9542
12/20/20240.95421.21520.841.1813
12/21/20241.18131.22750.99181.01
12/22/20241.00991.11060.99011.0298
12/23/20241.02991.12380.99171.0782
12/24/20241.07811.09541.01381.0553
12/25/20241.05491.06911.00041.0293
12/26/20241.02961.04290.91440.926
12/27/20240.92610.99590.89850.9056
12/28/20240.90520.95130.88260.947
12/29/20240.9470.97580.9150.9432
12/30/20240.94381.01940.9340.9531
12/31/20240.95320.95830.90590.9093