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
Ethereum Name Service Tether logo
ENSUSDT
Ethereum Name Service Tether
—
5.22 $
-0.050000 (%-0.95)
Day Low₺5.06
Day High₺5.39
Bid5.23
Ask5.24

Market Data

Spot Rate
B:5.23
A:5.24
Circulating Supply
40,408,647
Market Cap
$521M
Overview
Technicals
Comments
Archive

ENSUSDT: Ethereum Name Service Tether Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.1851
CLOSE 15.1071

Low

LOW 7.35

High

HIGH 41.72
DATEOPENHIGHLOWCLOSE
01/01/202238.9640.438.7240.18
01/02/202240.1941.7239.5341.05
01/03/202241.0641.1438.3839.26
01/04/202239.2741.6438.4338.69
01/05/202238.739.9531.4133.78
01/06/202233.834.4831.533.16
01/07/202233.1433.2328.2530.03
01/08/202230.0530.8626.4327.74
01/09/202227.7329.5326.9228.01
01/10/202228.0128.7524.4125.38
01/11/202225.3927.2825.1426.75
01/12/202226.7628.926.2227.97
01/13/202227.9728.325.5525.7
01/14/202225.6826.8724.8426.27
01/15/202226.2827.826.0126.64
01/16/202226.6628.425.6527.7
01/17/202227.6927.8723.8924.31
01/18/202224.3124.6422.423.4
01/19/202223.4323.521.2422.15
01/20/202222.1524.6720.9121.14
01/21/202221.121.5817.2217.88
01/22/202217.8718.3715.1216.06
01/23/202216.0617.515.7817.15
01/24/202217.1417.1514.4316.46
01/25/202216.461715.7316.55
01/26/202216.5619.6616.3216.98
01/27/202217.0117.415.8116.81
01/28/202216.8118.0616.0517.86
01/29/202217.8520.8817.7620.07
01/30/202220.0720.7418.6319.03
01/31/202219.0321.1917.6120.17
02/01/202220.1721.219.2719.4
02/02/202219.419.6517.6917.98
02/03/202217.9818.4317.3418.41
02/04/202218.4120.818.0820.61
02/05/202220.62219.7220.04
02/06/202220.0420.919.1720.83
02/07/202220.8522.8419.6621.8
02/08/202221.8123.4919.2320.1
02/09/202220.1321.419.3921.25
02/10/202221.2821.5518.8818.96
02/11/202218.9619.2116.717.22
02/12/202217.2117.6516.3517.03
02/13/202217.0317.9116.6216.79
02/14/202216.817.2516.0717.05
02/15/202217.0418.5316.9618.42
02/16/202218.4318.5617.217.65
02/17/202217.6517.9915.615.77
02/18/202215.7616.3215.3315.77
02/19/202215.7416.8415.2516.05
02/20/202216.0616.1714.7715.21
02/21/202215.2116.3913.7813.89
02/22/202213.914.8713.2914.83
02/23/202214.8215.4814.1314.25
02/24/202214.2514.3911.8113.73
02/25/202213.7414.9413.3514.88
02/26/202214.8815.1713.9614.08
02/27/202214.0914.3512.9213.2
02/28/202213.215.913.0315.36
03/01/202215.3715.6214.6115.24
03/02/202215.2515.8814.7115.14
03/03/202215.1415.5913.9114.32
03/04/202214.3117.6913.315.26
03/05/202215.2615.7714.2214.84
03/06/202214.8316.3713.9214.03
03/07/202214.0114.613.2113.68
03/08/202213.6814.4613.5813.86
03/09/202213.8415.0113.8214.71
03/10/202214.7216.113.6214.01
03/11/20221414.413.5213.71
03/12/202213.7214.1913.5613.59
03/13/202213.5713.9812.6712.71
03/14/202212.7213.5912.5613.54
03/15/202213.5213.6212.8113.35
03/16/202213.3614.6413.1214.45
03/17/202214.4416.6314.1715.04
03/18/202215.0616.2114.1915.02
03/19/202215.0217.3615.0216.46
03/20/202216.4416.6315.3115.88
03/21/202215.8817.0315.5515.82
03/22/202215.7918.415.6317.57
03/23/202217.5619.1117.0218.16
03/24/202218.1618.5517.2518.15
03/25/202218.1518.7217.1317.55
03/26/202217.5617.8617.0517.35
03/27/202217.3618.4616.7818.45
03/28/202218.4420.4918.1918.67
03/29/202218.6620.5318.6319.21
03/30/202219.220.4618.5419.27
03/31/202219.2820.8717.6218.06
04/01/202218.0618.916.6618.42
04/02/202218.4220.3118.1918.55
04/03/202218.5621.3718.0920.92
04/04/202220.9220.9918.6719.83
04/05/202219.8320.6418.7118.84
04/06/202218.8418.8816.0816.19
04/07/202216.1816.9515.7816.6
04/08/202216.5816.914.9215.14
04/09/202215.1415.714.9815.63
04/10/202215.6316.3515.0815.16
04/11/202215.1515.4813.513.78
04/12/202213.7814.7713.6414.3
04/13/202214.2914.713.8514.57
04/14/202214.5914.8713.814
04/15/202213.9914.3713.8114.27
04/16/202214.2614.4813.9614.3
04/17/202214.314.7413.6413.7
04/18/202213.714.331314.28
04/19/202214.2914.9814.1714.9
04/20/202214.9116.0514.314.63
04/21/202214.6115.714.1314.53
04/22/202214.5215.1514.0114.19
04/23/202214.214.2913.7713.96
04/24/202213.9615.513.8515.32
04/25/202215.3215.914.3215.71
04/26/202215.7316.6614.0214.34
04/27/202214.3419.3114.2318.59
04/28/202218.5920.5617.818.7
04/29/202218.719.5216.0216.29
04/30/202216.323.2116.2220.42
05/01/202220.4124.8618.6224.3
05/02/202224.326.8522.5226.04
05/03/202226.0327.6521.8222
05/04/202221.9923.1720.0122.17
05/05/202222.1725.0918.2618.96
05/06/202218.9519.517.0318.39
05/07/202218.3920.0917.4518.3
05/08/202218.3119.3916.7417.01
05/09/202217.0117.5713.1613.34
05/10/202213.3216.1612.8114.13
05/11/202214.1214.768.69.52
05/12/20229.5310.447.358.61
05/13/20228.6110.928.449.78
05/14/20229.7810.948.499.64
05/15/20229.6310.428.910.37
05/16/202210.3710.928.8110.66
05/17/202210.6712.9310.512.46
05/18/202212.4513.0110.4210.49
05/19/202210.4912.8210.0512.62
05/20/202212.6313.7211.8313.06
05/21/202213.0613.6712.3612.79
05/22/202212.7913.081212.63
05/23/202212.6214.0812.1312.72
05/24/202212.7313.0311.3912.4
05/25/202212.3813.0911.9212.28
05/26/202212.2912.761010.4
05/27/202210.3910.649.529.73
05/28/20229.7310.379.5310.19
05/29/202210.210.399.7610.2
05/30/202210.212.910.0212.57
05/31/202212.5813.3911.3711.86
06/01/202211.8712.2510.3510.65
06/02/202210.6611.4610.3511.32
06/03/202211.3211.3310.4510.81
06/04/202210.8211.1710.4510.99
06/05/20221111.3410.6911.04
06/06/202211.0512.961112.21
06/07/202212.2312.4511.0211.93
06/08/202211.9312.5411.3311.39
06/09/202211.3912.111.2711.51
06/10/202211.5111.8510.2210.4
06/11/202210.4110.89.029.2
06/12/20229.29.848.298.47
06/13/20228.468.777.418.04
06/14/20228.048.97.378.24
06/15/20228.249.567.469.34
06/16/20229.349.597.828.03
06/17/20228.038.497.938.24
06/18/20228.259.17.488.88
06/19/20228.889.148.058.92
06/20/20228.929.328.448.99
06/21/20228.999.768.879.07
06/22/20229.079.28.468.5
06/23/20228.519.348.489.22
06/24/20229.2110.369.189.91
06/25/20229.9210.359.339.87
06/26/20229.8710.469.279.3
06/27/20229.39.819.139.3
06/28/20229.319.668.728.81
06/29/20228.819.028.628.83
06/30/20228.848.888.028.61
07/01/20228.618.878.228.41
07/02/20228.428.658.228.51
07/03/20228.519.118.349.04
07/04/20229.049.98.749.81
07/05/20229.799.869.029.3
07/06/20229.3110.459.0710.26
07/07/202210.2610.6810.0310.44
07/08/202210.4410.649.8610.09
07/09/202210.0910.349.9810.09
07/10/202210.110.119.289.39
07/11/20229.399.48.458.54
07/12/20228.548.718.278.3
07/13/20228.318.918.18.87
07/14/20228.879.358.459.18
07/15/20229.189.469.049.2
07/16/20229.219.879.029.7
07/17/20229.79.899.289.36
07/18/20229.3511.849.3111.38
07/19/202211.3911.4410.5110.97
07/20/202210.961210.5511.29
07/21/202211.313.5311.0312.99
07/22/20221313.4612.0312.2
07/23/202212.1912.9611.912.69
07/24/202212.6913.5912.4713.14
07/25/202213.1513.4312.2512.51
07/26/202212.5112.8211.4712.8
07/27/202212.7715.7812.5415.47
07/28/202215.4716.5214.1415.11
07/29/202215.1315.9814.3114.62
07/30/202214.6416.314.3714.75
07/31/202214.7515.3414.1414.31
08/01/202214.3115.2413.6814.13
08/02/202214.1515.3713.2614.94
08/03/202214.9416.7714.416.44
08/04/202216.4417.3215.4315.87
08/05/202215.8917.8515.5217.21
08/06/202217.2318.2316.7616.91
08/07/202216.9117.2216.4616.87
08/08/202216.8817.4516.3716.71
08/09/202216.716.7815.3115.56
08/10/202215.5616.8514.8316.16
08/11/202216.1416.8215.4215.59
08/12/202215.5916.0415.2616.02
08/13/202216.0216.1915.2815.38
08/14/202215.3815.9614.2314.51
08/15/202214.5215.2114.0615.1
08/16/202215.115.4914.5114.99
08/17/202214.9816.0814.5715.75
08/18/202215.7516.2413.4314.13
08/19/202214.1214.1812.212.8
08/20/202212.813.4812.1112.66
08/21/202212.6713.5512.5413.19
08/22/202213.1813.7612.4113.69
08/23/202213.6813.912.7813.58
08/24/202213.5914.512.9413.83
08/25/202213.8314.1913.3413.58
08/26/202213.5813.6211.9912.26
08/27/202212.2412.3611.6511.91
08/28/202211.9212.1411.2411.31
08/29/202211.3212.7111.1812.57
08/30/202212.5712.7711.7712.19
08/31/202212.1912.812.1912.47
09/01/202212.4813.5312.413.44
09/02/202213.4414.0813.0413.75
09/03/202213.7514.1913.5414.03
09/04/202214.0314.0413.3813.72
09/05/202213.7214.9513.1314.53
09/06/202214.5315.413.8814.22
09/07/202214.2115.2213.1714.82
09/08/202214.8115.9814.4415.7
09/09/202215.7116.4915.2315.48
09/10/202215.4816.251515.56
09/11/202215.5616.2715.115.72
09/12/202215.7115.9614.5515.09
09/13/202215.0915.113.8914.51
09/14/202214.5115.2914.0414.67
09/15/202214.6614.8213.7514.19
09/16/202214.1915.2113.9614.52
09/17/202214.5214.7913.8214.54
09/18/202214.5514.5911.9712.82
09/19/202212.8214.1512.4113.67
09/20/202213.6713.913.1213.42
09/21/202213.4214.4513.1713.44
09/22/202213.4414.2713.413.92
09/23/202213.9214.4413.3313.99
09/24/20221414.2613.4713.62
09/25/202213.6114.5613.5113.79
09/26/202213.814.9813.5514.83
09/27/202214.8515.914.6215.33
09/28/202215.3416.4614.1215.86
09/29/202215.8716.2915.1515.72
09/30/202215.7216.5915.2216.08
10/01/202216.0616.0614.714.95
10/02/202214.9515.2214.1214.21
10/03/202214.2215.7414.0315.63
10/04/202215.6316.4615.216.12
10/05/202216.1317.7115.4717.5
10/06/202217.5217.8516.8817.18
10/07/202217.1717.7516.7217.3
10/08/202217.317.7516.8517.72
10/09/202217.7218.2617.0318.07
10/10/202218.0518.116.1216.13
10/11/202216.131715.9316.65
10/12/202216.6417.516.417.14
10/13/202217.1420.081619.42
10/14/202219.4220.3719.0419.69
10/15/202219.6919.8918.8719.55
10/16/202219.5420.2219.1219.8
10/17/202219.820.1818.8319.34
10/18/202219.3519.3918.5919.09
10/19/202219.119.1418.2518.64
10/20/202218.6218.7717.1817.32
10/21/202217.3217.3516.2216.98
10/22/202216.9817.4416.4216.74
10/23/202216.7417.2216.0917.13
10/24/202217.1417.616.7116.96
10/25/202216.9717.9916.6217.51
10/26/202217.5118.7417.418.06
10/27/202218.0518.5117.1117.23
10/28/202217.2417.4616.4517.13
10/29/202217.1319.3416.9317.72
10/30/202217.7218.3816.8817.29
10/31/202217.2917.4516.6716.97
11/01/202216.9817.1816.0316.22
11/02/202216.2316.7215.4716.12
11/03/202216.1217.616.116.61
11/04/202216.6217.9616.3617.9
11/05/202217.8918.4517.4518.01
11/06/202218.0218.516.2616.39
11/07/202216.3916.9215.8816.24
11/08/202216.2416.4711.9713.47
11/09/202213.4613.571010.5
11/10/202210.513.2610.2913.07
11/11/202213.0613.5411.7812.55
11/12/202212.5512.611.5212.21
11/13/202212.2212.811.8912.25
11/14/202212.2313.4811.4712.94
11/15/202212.9413.7412.6813.18
11/16/202213.1713.5612.612.69
11/17/202212.6813.0212.3712.75
11/18/202212.7513.1912.6613.05
11/19/202213.0513.6112.8913.44
11/20/202213.4413.4512.0612.14
11/21/202212.1412.3611.5912.02
11/22/202212.0212.4511.6412.3
11/23/202212.3113.412.2613.37
11/24/202213.3813.612.9913.26
11/25/202213.2513.2812.7813.04
11/26/202213.0513.412.8613.04
11/27/202213.0414.0212.9413.3
11/28/202213.313.5612.5412.94
11/29/202212.9313.712.7513.48
11/30/202213.4814.513.4714.15
12/01/202214.1514.2813.7514.1
12/02/202214.114.1813.6714.14
12/03/202214.1414.313.8413.93
12/04/202213.9214.2913.8514.08
12/05/202214.0714.6613.7213.95
12/06/202213.9614.1513.4513.69
12/07/202213.713.8713.1613.3
12/08/202213.3113.7113.213.67
12/09/202213.681413.4713.55
12/10/202213.5513.8913.513.76
12/11/202213.7613.8913.3413.37
12/12/202213.3713.3712.7913.32
12/13/202213.3213.7512.913.4
12/14/202213.413.6313.1113.3
12/15/202213.3113.3612.812.89
12/16/202212.8913.1511.3811.51
12/17/202211.5111.7911.0511.67
12/18/202211.6711.8111.4711.58
12/19/202211.5811.7710.3810.83
12/20/202210.8411.4710.8111.41
12/21/202211.411.4211.1111.28
12/22/202211.2711.3910.7811.15
12/23/202211.1611.3110.8810.93
12/24/202210.9311.0210.7510.92
12/25/202210.9211.1310.7311.06
12/26/202211.0811.3611.0111.32
12/27/202211.3311.4411.0611.21
12/28/202211.2211.2810.6911.01
12/29/202211.0111.210.5210.82
12/30/202210.8210.8410.4810.68
12/31/202210.6810.9210.4810.75