ENSUSDT
Ethereum Name Service Tether
—
5.26 $
-0.020000 (%-0.38)
Day Low₺5.06
Day High₺5.39
Market Data
Spot Rate
B:5.25
A:5.26
Circulating Supply
40,408,647
Market Cap
$523.17M
ENSUSDT: Ethereum Name Service Tether Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 50.1965
CLOSE 50.1015
Low
LOW 37.12
High
HIGH 120
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 11/10/2021 | 43.66 | 120 | 43.66 | 73.82 |
| 11/11/2021 | 73.87 | 86.76 | 55.06 | 55.31 |
| 11/12/2021 | 55.38 | 64.94 | 50 | 54.65 |
| 11/13/2021 | 54.6 | 63.58 | 48 | 55.57 |
| 11/14/2021 | 55.58 | 62.49 | 53.2 | 56.21 |
| 11/15/2021 | 56.22 | 60.15 | 50.05 | 55.77 |
| 11/16/2021 | 55.75 | 55.94 | 47.91 | 48.17 |
| 11/17/2021 | 48.21 | 50.6 | 45.45 | 48.16 |
| 11/18/2021 | 48.14 | 50.94 | 40.05 | 41.31 |
| 11/19/2021 | 41.33 | 51.2 | 38.39 | 47.84 |
| 11/20/2021 | 47.8 | 49.69 | 44.51 | 46.78 |
| 11/21/2021 | 46.78 | 46.83 | 41.39 | 42.06 |
| 11/22/2021 | 42.06 | 47.13 | 39.86 | 40.97 |
| 11/23/2021 | 40.92 | 53 | 40.46 | 50.8 |
| 11/24/2021 | 50.8 | 51.21 | 45.84 | 49.17 |
| 11/25/2021 | 49.22 | 73 | 48.3 | 68.31 |
| 11/26/2021 | 68.24 | 77 | 55.1 | 59.51 |
| 11/27/2021 | 59.52 | 84 | 59.1 | 73.45 |
| 11/28/2021 | 73.45 | 76.69 | 65 | 76.15 |
| 11/29/2021 | 76.14 | 82.75 | 69.5 | 70.21 |
| 11/30/2021 | 70.21 | 78.12 | 66 | 69.93 |
| 12/01/2021 | 69.98 | 74.91 | 63.21 | 64.81 |
| 12/02/2021 | 64.81 | 64.84 | 58.5 | 61.67 |
| 12/03/2021 | 61.68 | 63.29 | 50 | 54.24 |
| 12/04/2021 | 54.29 | 54.93 | 39 | 50.81 |
| 12/05/2021 | 50.79 | 54.74 | 45.47 | 49.3 |
| 12/06/2021 | 49.34 | 51.5 | 42 | 51.42 |
| 12/07/2021 | 51.46 | 53.99 | 48.62 | 50.69 |
| 12/08/2021 | 50.72 | 52.43 | 47 | 49.36 |
| 12/09/2021 | 49.37 | 50.72 | 44.69 | 44.97 |
| 12/10/2021 | 44.97 | 46.8 | 42.5 | 42.61 |
| 12/11/2021 | 42.6 | 49.28 | 41.55 | 47.48 |
| 12/12/2021 | 47.46 | 48.07 | 44.11 | 47.06 |
| 12/13/2021 | 47.07 | 47.1 | 39.36 | 39.96 |
| 12/14/2021 | 39.99 | 41.71 | 37.74 | 39.85 |
| 12/15/2021 | 39.87 | 44.48 | 37.12 | 42.48 |
| 12/16/2021 | 42.43 | 48.01 | 42.27 | 44.34 |
| 12/17/2021 | 44.34 | 46.66 | 40.15 | 42.18 |
| 12/18/2021 | 42.15 | 44.5 | 40.58 | 42.62 |
| 12/19/2021 | 42.64 | 43.76 | 40.58 | 40.86 |
| 12/20/2021 | 40.82 | 41.64 | 37.31 | 40.39 |
| 12/21/2021 | 40.43 | 42.13 | 39.69 | 40.95 |
| 12/22/2021 | 40.94 | 46.18 | 40.71 | 45.14 |
| 12/23/2021 | 45.09 | 49.8 | 42.73 | 49.51 |
| 12/24/2021 | 49.52 | 49.59 | 44.7 | 45.65 |
| 12/25/2021 | 45.7 | 48.18 | 44.88 | 46.43 |
| 12/26/2021 | 46.41 | 47 | 43.51 | 45.66 |
| 12/27/2021 | 45.67 | 48.19 | 44.12 | 44.41 |
| 12/28/2021 | 44.42 | 44.44 | 39 | 39.7 |
| 12/29/2021 | 39.7 | 40.84 | 37.82 | 38.59 |
| 12/30/2021 | 38.6 | 41 | 38 | 39.06 |
| 12/31/2021 | 39.08 | 41.87 | 38.19 | 38.93 |