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
—
0.0893 $
0.000000 (%0.00)
Day Low₺0.0863
Day High₺0.0962
Bid0.0893
Ask0.0894

Market Data

Spot Rate
B:0.0893
A:0.0894
Circulating Supply
9,293,750,000
Market Cap
$1.33B
Overview
Technicals
Comments
Archive

ENAUSDT: Ethena Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.4618
CLOSE 0.4598

Low

LOW 0.1313

High

HIGH 1.3124
DATEOPENHIGHLOWCLOSE
01/01/20250.90930.97180.89390.9591
01/02/20250.95931.0780.95931.0332
01/03/20251.03351.24871.02011.2141
01/04/20251.2141.31241.17441.2339
01/05/20251.23381.30191.19451.2626
01/06/20251.26261.28721.16151.172
01/07/20251.1721.18461.03411.0357
01/08/20251.03561.05330.90060.9768
01/09/20250.97680.98990.86060.9013
01/10/20250.90140.97150.87140.9105
01/11/20250.91060.93710.87390.9078
01/12/20250.90780.92090.86680.8783
01/13/20250.87830.91660.72340.7982
01/14/20250.79820.8570.78710.8309
01/15/20250.83090.97420.77480.9431
01/16/20250.94330.95860.87530.9128
01/17/20250.91281.00450.91120.9641
01/18/20250.9640.99390.84820.8821
01/19/20250.88210.94880.81440.8466
01/20/20250.84660.9720.80010.8791
01/21/20250.87910.96880.83120.9345
01/22/20250.93450.97320.840.8548
01/23/20250.85490.87380.8020.8494
01/24/20250.84950.92590.80830.8455
01/25/20250.84550.87910.82570.8567
01/26/20250.85670.87940.77430.7764
01/27/20250.77630.78460.70070.7516
01/28/20250.75170.77150.6520.6576
01/29/20250.65770.74260.65410.6822
01/30/20250.68220.79880.67630.7603
01/31/20250.76040.82250.7260.7646
02/01/20250.76460.79290.66990.6755
02/02/20250.67550.69520.54460.5789
02/03/20250.5790.70210.46920.6778
02/04/20250.67780.68750.58940.6073
02/05/20250.60740.61170.5410.5491
02/06/20250.5490.56020.4640.4717
02/07/20250.47170.55020.47170.4935
02/08/20250.49340.53360.47670.5226
02/09/20250.52250.53920.4580.4765
02/10/20250.47650.50390.4640.4783
02/11/20250.47830.50810.43510.4424
02/12/20250.44240.45970.40170.4508
02/13/20250.45090.47410.42930.45
02/14/20250.45010.50280.44310.4849
02/15/20250.48490.49740.44990.4565
02/16/20250.45650.46630.44120.4493
02/17/20250.44940.48350.43460.4553
02/18/20250.45540.47310.40410.4229
02/19/20250.4230.4310.38580.3968
02/20/20250.39670.42430.39070.4192
02/21/20250.41910.47650.40140.4623
02/22/20250.46230.48010.43880.4479
02/23/20250.44790.47230.43140.4417
02/24/20250.44160.45280.37010.3749
02/25/20250.3750.42140.3620.407
02/26/20250.4070.44050.39540.4283
02/27/20250.42830.4420.41040.4166
02/28/20250.41670.42840.38340.414
03/01/20250.41410.41960.38980.4006
03/02/20250.40070.47880.38510.4751
03/03/20250.47520.480.35620.3638
03/04/20250.36390.39340.3370.3833
03/05/20250.38330.39430.3410.3436
03/06/20250.34350.41460.34180.3644
03/07/20250.36440.45950.35240.4282
03/08/20250.42830.46630.42550.4419
03/09/20250.44180.44620.40640.42
03/10/20250.42010.47940.39350.4127
03/11/20250.41270.42620.36760.3904
03/12/20250.39040.39530.35540.37
03/13/20250.37010.37470.3360.3391
03/14/20250.33910.36630.33380.3497
03/15/20250.34960.37990.34780.3715
03/16/20250.37150.37840.34770.3585
03/17/20250.35840.39450.35780.3769
03/18/20250.37690.38510.35470.3677
03/19/20250.36780.40.36460.3933
03/20/20250.39330.39880.37390.3837
03/21/20250.38360.38870.3490.3506
03/22/20250.35060.36330.34950.3554
03/23/20250.35540.37480.35340.3705
03/24/20250.37050.40980.36750.4087
03/25/20250.40870.44260.39410.4245
03/26/20250.42460.43730.40170.4091
03/27/20250.40920.44540.40640.4296
03/28/20250.42970.43140.38150.3854
03/29/20250.38540.39450.360.3641
03/30/20250.36420.37820.3580.3698
03/31/20250.36990.37480.34220.3437
04/01/20250.34370.37460.34220.3692
04/02/20250.36920.3850.330.3309
04/03/20250.3310.34460.29950.3146
04/04/20250.31470.32180.29070.3187
04/05/20250.31860.33290.31530.3199
04/06/20250.31990.32030.27080.2763
04/07/20250.27640.30610.24990.2923
04/08/20250.29230.30830.27310.2753
04/09/20250.27540.3260.26270.3165
04/10/20250.31660.31880.29330.3025
04/11/20250.30250.32430.29850.3156
04/12/20250.31570.35040.30560.3423
04/13/20250.34230.34890.30490.3079
04/14/20250.30790.32260.29350.2961
04/15/20250.29620.30680.27230.2738
04/16/20250.27380.27910.26140.2703
04/17/20250.27030.28160.26730.2761
04/18/20250.2760.28910.27480.2812
04/19/20250.28110.29010.27950.2851
04/20/20250.28510.29160.27440.286
04/21/20250.2860.30550.28480.2874
04/22/20250.28740.32360.27970.3215
04/23/20250.32150.35770.32110.3401
04/24/20250.340.36670.32610.3566
04/25/20250.35660.37760.34890.3631
04/26/20250.36310.37970.35040.3649
04/27/20250.36490.36810.34270.344
04/28/20250.34410.35970.32560.335
04/29/20250.33510.33990.30330.3105
04/30/20250.31050.32240.30190.3196
05/01/20250.31960.34190.31450.3223
05/02/20250.32230.32920.30290.3074
05/03/20250.30740.30770.28770.2915
05/04/20250.29150.29650.28280.2861
05/05/20250.2860.29760.26020.2621
05/06/20250.26210.27110.25630.2698
05/07/20250.26990.27530.26160.2674
05/08/20250.26740.35160.26720.3407
05/09/20250.34070.39570.33350.3679
05/10/20250.3680.42760.35750.4189
05/11/20250.41880.43550.38770.4083
05/12/20250.40840.43950.370.387
05/13/20250.3870.46140.35730.4545
05/14/20250.45440.46330.40.4079
05/15/20250.4080.42230.35660.3671
05/16/20250.36710.39450.36380.3788
05/17/20250.37870.39310.34610.3499
05/18/20250.34980.40730.34740.3904
05/19/20250.39050.39410.34240.3696
05/20/20250.36970.39830.35810.3778
05/21/20250.37780.41380.36720.3959
05/22/20250.39590.42280.3950.4167
05/23/20250.41680.44690.36780.3706
05/24/20250.37050.38290.36330.3682
05/25/20250.36820.38020.3490.3784
05/26/20250.37850.39520.3710.3863
05/27/20250.38630.41490.37360.398
05/28/20250.39810.40910.37230.39
05/29/20250.390.41210.370.3732
05/30/20250.37310.37680.29810.301
05/31/20250.3010.31070.2870.3057
06/01/20250.30570.31850.29920.3135
06/02/20250.31360.33030.30060.3228
06/03/20250.32270.34890.32080.3378
06/04/20250.33770.35580.31170.3142
06/05/20250.31420.3210.28270.2839
06/06/20250.2840.31020.2840.2978
06/07/20250.29770.3370.29760.3213
06/08/20250.32120.32280.3110.317
06/09/20250.3170.34450.31550.3435
06/10/20250.34350.37320.33360.3705
06/11/20250.37050.3780.34110.3459
06/12/20250.3460.35110.31050.3111
06/13/20250.31120.31240.27830.3005
06/14/20250.30050.30180.28660.2925
06/15/20250.29250.30460.29170.3031
06/16/20250.30310.31620.29310.2943
06/17/20250.29430.30210.27490.2799
06/18/20250.280.28710.26710.2855
06/19/20250.28550.29040.27930.2827
06/20/20250.28280.29290.26170.2655
06/21/20250.26550.27150.24110.2501
06/22/20250.25020.25570.22240.2382
06/23/20250.23810.27170.23030.2692
06/24/20250.26920.27990.26340.2691
06/25/20250.26910.27370.2550.2578
06/26/20250.25770.27260.2460.2499
06/27/20250.250.25730.24550.2537
06/28/20250.25370.26770.25170.2651
06/29/20250.26520.28640.26060.2784
06/30/20250.27840.27890.26230.2665
07/01/20250.26650.26860.25060.2527
07/02/20250.25260.28220.24920.276
07/03/20250.27610.28750.26960.2761
07/04/20250.2760.28070.24790.2532
07/05/20250.25330.25750.2490.255
07/06/20250.25510.26780.25310.2619
07/07/20250.26190.26870.25320.2563
07/08/20250.25630.26620.25180.2655
07/09/20250.26550.2910.2610.2874
07/10/20250.28740.32170.28480.3175
07/11/20250.31760.390.30950.3379
07/12/20250.33790.34380.31210.3226
07/13/20250.32270.35280.31950.3429
07/14/20250.3430.36240.32920.3372
07/15/20250.33710.36380.32090.3611
07/16/20250.3610.38370.31380.3716
07/17/20250.37170.38840.35910.3786
07/18/20250.37870.41650.37420.3901
07/19/20250.39020.44170.37950.4338
07/20/20250.43390.52570.42750.4914
07/21/20250.49150.59190.48540.5171
07/22/20250.51720.53910.46720.5084
07/23/20250.50840.50980.440.4603
07/24/20250.46030.5110.42440.4719
07/25/20250.4720.62450.4650.6019
07/26/20250.60190.6350.55420.6186
07/27/20250.61850.68760.60540.6697
07/28/20250.66970.70.62510.6335
07/29/20250.63350.64390.55420.5708
07/30/20250.57090.61120.5330.6082
07/31/20250.60830.68350.56090.5695
08/01/20250.56960.62220.55460.5795
08/02/20250.57940.59550.51220.5217
08/03/20250.52170.6070.5110.5937
08/04/20250.59380.64110.58980.604
08/05/20250.6040.60840.56550.5799
08/06/20250.57980.60690.55640.6013
08/07/20250.60130.65840.58430.6372
08/08/20250.63720.6690.61090.6445
08/09/20250.64450.76560.63580.7363
08/10/20250.73640.810.71720.7973
08/11/20250.79730.85550.77110.7949
08/12/20250.79490.84320.75370.81
08/13/20250.810.8320.75960.7762
08/14/20250.77630.78990.67760.7159
08/15/20250.71590.75020.68370.7194
08/16/20250.71940.73750.70510.733
08/17/20250.73310.7460.70360.7093
08/18/20250.70930.71650.66660.6772
08/19/20250.67720.6940.62920.6362
08/20/20250.63620.66260.62160.6571
08/21/20250.65720.66050.61730.6289
08/22/20250.62880.75360.62390.7533
08/23/20250.75320.77460.73160.7401
08/24/20250.74010.74770.68180.6945
08/25/20250.69450.69940.61450.6217
08/26/20250.62170.64320.61710.6289
08/27/20250.6290.63620.6040.6097
08/28/20250.60970.68280.60420.6767
08/29/20250.67680.68060.6290.6413
08/30/20250.64140.68250.62380.6545
08/31/20250.65450.68240.63870.6398
09/01/20250.63980.65260.60750.6287
09/02/20250.62870.70580.62840.6875
09/03/20250.68760.73860.67540.7306
09/04/20250.73060.73750.64040.6473
09/05/20250.64730.73970.64410.7319
09/06/20250.73190.76570.72440.7375
09/07/20250.73750.75270.72860.7371
09/08/20250.7370.8050.73450.7816
09/09/20250.78160.87270.77360.8067
09/10/20250.80680.83860.77110.7788
09/11/20250.77890.79830.7480.7798
09/12/20250.77980.78910.7450.779
09/13/20250.7790.78310.74930.762
09/14/20250.7620.76350.73040.7428
09/15/20250.74280.77510.69350.7021
09/16/20250.70220.71360.68530.6981
09/17/20250.69820.72170.67080.7101
09/18/20250.70990.71480.69170.6984
09/19/20250.69850.710.65460.6729
09/20/20250.6730.68270.65770.6656
09/21/20250.66570.67950.64080.6416
09/22/20250.64160.64560.56520.5997
09/23/20250.59980.620.58020.6029
09/24/20250.6030.61740.58710.594
09/25/20250.59410.60560.54950.5671
09/26/20250.56710.59810.56250.598
09/27/20250.59790.59880.57150.5781
09/28/20250.57820.60370.55890.5998
09/29/20250.59980.60020.55580.5646
09/30/20250.56470.56830.53430.5588
10/01/20250.55890.59860.55610.5813
10/02/20250.58120.6550.57710.6312
10/03/20250.63120.63510.60280.6165
10/04/20250.61660.61930.58060.589
10/05/20250.58890.63060.58110.5841
10/06/20250.58410.6110.56620.6032
10/07/20250.60320.60960.54280.5446
10/08/20250.54460.58010.53270.577
10/09/20250.5770.57880.51650.5465
10/10/20250.54660.56990.13130.4355
10/11/20250.43580.45910.35460.3691
10/12/20250.36910.42540.34590.4123
10/13/20250.41230.47780.39970.4662
10/14/20250.46620.47930.40790.4369
10/15/20250.43680.4720.41630.4198
10/16/20250.41970.44480.39390.4029
10/17/20250.4030.4490.37850.4356
10/18/20250.43560.47240.43380.4622
10/19/20250.46220.50770.44570.4816
10/20/20250.48150.48490.44880.4521
10/21/20250.45220.4720.4350.4544
10/22/20250.45440.47550.41830.4345
10/23/20250.43450.4760.43340.4555
10/24/20250.45550.48610.45240.4824
10/25/20250.48230.48230.45870.4714
10/26/20250.47140.5180.45750.5096
10/27/20250.50970.5350.49410.5013
10/28/20250.50130.50470.45870.4606
10/29/20250.46060.4660.4350.4431
10/30/20250.44310.44550.38110.3941
10/31/20250.39420.40530.38830.3918
11/01/20250.39190.40020.36910.3876
11/02/20250.38770.3960.36150.3745
11/03/20250.37450.37610.32260.3331
11/04/20250.33320.34220.29720.3184
11/05/20250.31850.34330.29990.332
11/06/20250.3320.33250.30680.3096
11/07/20250.30950.34720.29770.3339
11/08/20250.33380.33620.3090.3206
11/09/20250.32060.33310.3110.3269
11/10/20250.32680.35920.32370.3399
11/11/20250.340.36030.30790.3094
11/12/20250.30950.33420.30160.3076
11/13/20250.30760.3250.28170.2913
11/14/20250.29130.29970.27130.2767
11/15/20250.27670.28470.27150.2756
11/16/20250.27560.280.25380.2751
11/17/20250.27510.28570.25530.2598
11/18/20250.25980.28090.25260.2777
11/19/20250.27760.28190.25060.269
11/20/20250.2690.27610.24780.2535
11/21/20250.25340.26010.2180.2374
11/22/20250.23740.23970.22560.2331
11/23/20250.23310.24230.23290.2368
11/24/20250.23680.26550.23370.2639
11/25/20250.26390.28740.25820.2835
11/26/20250.28370.29890.27230.2805
11/27/20250.28050.29640.27470.2859
11/28/20250.28590.2950.27640.282
11/29/20250.2820.28810.27670.2837
11/30/20250.28370.30130.25820.2589
12/01/20250.25880.25960.23510.243
12/02/20250.2430.27740.23160.2696
12/03/20250.26960.29980.26750.2971
12/04/20250.29710.30280.28130.2836
12/05/20250.28360.28850.2550.2601
12/06/20250.26010.26770.25620.2622
12/07/20250.26220.28260.250.2675
12/08/20250.26760.28410.26490.2725
12/09/20250.27260.29380.26350.2795
12/10/20250.27940.28040.25620.2595
12/11/20250.25950.26780.24650.2649
12/12/20250.2650.26740.24530.2483
12/13/20250.24830.25280.24330.247
12/14/20250.2470.2470.23080.2344
12/15/20250.23440.24130.21530.2187
12/16/20250.21870.22650.2110.2183
12/17/20250.21830.22040.20.2043
12/18/20250.20440.21370.19120.1976
12/19/20250.19770.21340.19110.2091
12/20/20250.20910.21410.2080.2125
12/21/20250.21250.2140.20380.2106
12/22/20250.21060.21740.20490.207
12/23/20250.20690.20730.19290.2001
12/24/20250.20010.20340.19560.201
12/25/20250.2010.20810.19860.1995
12/26/20250.19940.2140.19820.2102
12/27/20250.21020.2180.20930.2169
12/28/20250.21690.21750.20610.2081
12/29/20250.20820.21910.20610.2106
12/30/20250.21070.21090.20110.2037
12/31/20250.20360.20710.19710.1999