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
—
5.25 $
-0.020000 (%-0.38)
Day Low₺5.06
Day High₺5.39
Bid5.24
Ask5.25

Market Data

Spot Rate
B:5.24
A:5.25
Circulating Supply
40,408,647
Market Cap
$523.17M
Overview
Technicals
Comments
Archive

ENSUSDT: Ethereum Name Service Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.7466
CLOSE 21.8091

Low

LOW 8

High

HIGH 50.55
DATEOPENHIGHLOWCLOSE
01/01/20249.6810.249.4410.2
01/02/202410.1910.539.8610.27
01/03/202410.2614.9812.74
01/04/202412.7416.3611.8115.07
01/05/202415.0615.5313.3714.32
01/06/202414.3214.6612.2313
01/07/20241313.5311.611.78
01/08/202411.7914.4411.5113.5
01/09/202413.5114.4512.1113.09
01/10/202413.0818.491317.71
01/11/202417.7124.917.424.34
01/12/202424.3426.6720.6523.64
01/13/202423.6524.8821.8823.23
01/14/202423.2327.5423.1423.71
01/15/202423.725.6523.2423.45
01/16/202423.4623.9121.3323.29
01/17/202423.2924.8721.3721.98
01/18/202421.9922.6420.7321.12
01/19/202421.1221.3218.4120.02
01/20/202420.0220.0918.318.97
01/21/202418.9719.818.418.45
01/22/202418.4419.321717.42
01/23/202417.4217.8815.4916.63
01/24/202416.6218.7916.0618.32
01/25/202418.3218.6516.917.88
01/26/202417.8820.6517.6519.59
01/27/202419.5920.0619.119.64
01/28/202419.6420.1818.3918.49
01/29/202418.4920.1318.2619.94
01/30/202419.9420.6618.6719.18
01/31/202419.1819.2217.6117.82
02/01/202417.8217.9517.0917.52
02/02/202417.5218.0417.3117.79
02/03/202417.818.0917.1817.43
02/04/202417.4318.7617.0217.95
02/05/202417.9620.5317.4820.18
02/06/202420.222.8819.7822.3
02/07/202422.32520.5421.41
02/08/202421.4122.0820.320.42
02/09/202420.4321.920.421.1
02/10/202421.123.3421.0222.23
02/11/202422.2222.6321.121.42
02/12/202421.4223.3421.2222.58
02/13/202422.5823.0821.5622.26
02/14/202422.2624.2621.8923.45
02/15/202423.4424.0722.8223.79
02/16/202423.7924.2321.3522.27
02/17/202422.2822.3821.222.1
02/18/202422.122.7721.5522.47
02/19/202422.4824.9522.2223.75
02/20/202423.7624.1321.7622.96
02/21/202422.9723.4921.5122.37
02/22/202422.3822.7121.3421.4
02/23/202421.421.720.4320.97
02/24/202420.9722.0320.4821.49
02/25/202421.4922.9421.2722.71
02/26/202422.7122.921.3222.15
02/27/202422.1522.7721.4922.17
02/28/202422.1723.4518.7221.16
02/29/202421.1623.0120.520.93
03/01/202420.9421.5920.7821.51
03/02/202421.5222.7821.2722.7
03/03/202422.723.8120.5722.27
03/04/202422.2722.6120.7121.68
03/05/202421.6830.520.825.26
03/06/202425.2427.942525.88
03/07/202425.8726.2924.3225.35
03/08/202425.3627.423.4924.95
03/09/202424.9525.7224.6925.17
03/10/202425.1727.2124.6526.06
03/11/202426.0626.352426.08
03/12/202426.0726.4523.3625.59
03/13/202425.5928.724.8925.87
03/14/202425.8825.923.4624.73
03/15/202424.7425.0121.1422.99
03/16/202422.9923.6521.0921.68
03/17/202421.6822.8720.2522.47
03/18/202422.4822.720.7221.27
03/19/202421.2621.5418.819.24
03/20/202419.2421.2118.0821.06
03/21/202421.0621.4220.2521.04
03/22/202421.0422.5119.9920.88
03/23/202420.8821.8220.5421.27
03/24/202421.2722.8721.2522.13
03/25/202422.1524.3821.9622.74
03/26/202422.7423.4322.122.67
03/27/202422.6723.121.5121.87
03/28/202421.8723.0121.3222.34
03/29/202422.3522.4221.5922.17
03/30/202422.1722.3721.521.69
03/31/202421.6922.4821.5522.39
04/01/202422.422.4820.220.78
04/02/202420.7820.818.8419.1
04/03/202419.120.2118.3419.44
04/04/202419.4420.2218.9719.82
04/05/202419.819.8518.5719.33
04/06/202419.3319.8719.2319.66
04/07/202419.6620.2819.6220.22
04/08/202420.2222.6719.7422.36
04/09/202422.3522.7820.1420.3
04/10/202420.2920.6419.4820.42
04/11/202420.420.5819.6219.77
04/12/202419.772013.2715.21
04/13/202415.215.2610.5512.47
04/14/202412.4714.141214.02
04/15/202414.0114.6912.913.53
04/16/202413.5313.7612.8513.45
04/17/202413.4513.812.613.28
04/18/202413.2813.8312.9113.46
04/19/202413.4614.1112.3313.86
04/20/202413.8615.5113.6915.38
04/21/202415.3515.3614.6314.96
04/22/202414.9616.1914.8615.79
04/23/202415.816.215.2915.42
04/24/202415.4216.0714.4814.74
04/25/202414.7514.9814.1114.64
04/26/202414.6514.8614.2414.6
04/27/202414.6116.7613.8316.62
04/28/202416.6117.5416.0816.29
04/29/202416.2716.7415.5916.58
04/30/202416.5616.714.1414.61
05/01/202414.6115.113.6814.5
05/02/202414.515.381414.93
05/03/202414.9315.8614.6815.69
05/04/202415.6915.8715.3215.48
05/05/202415.4816.0415.0915.77
05/06/202415.7716.114.7714.8
05/07/202414.8115.0314.2714.34
05/08/202414.3414.6213.9314.22
05/09/202414.2314.7613.8414.55
05/10/202414.5514.7213.5213.82
05/11/202413.8314.2613.8113.94
05/12/202413.9414.1813.7713.84
05/13/202413.8414.213.1213.81
05/14/202413.8214.0313.313.34
05/15/202413.3514.4813.2514.37
05/16/202414.3714.5313.7314.09
05/17/202414.115.2913.8814.79
05/18/202414.7915.3214.6515.22
05/19/202415.2215.4414.2214.34
05/20/202414.3518.2114.0917.67
05/21/202417.6622.1417.3121.45
05/22/202421.4622.7220.7221.91
05/23/202421.9125.4920.824
05/24/202424.0126.122.2223.49
05/25/202423.4925.1222.6822.9
05/26/202422.92822.8625.77
05/27/202425.7828.224.9225.06
05/28/202425.0628.523.9325.96
05/29/202425.9726.5524.4924.67
05/30/202424.6626.1224.325.57
05/31/202425.5726.6424.6525.82
06/01/202425.8229.5825.4728.43
06/02/202428.4229.7725.9626.43
06/03/202426.4326.6525.0425.16
06/04/202425.1625.6224.7425.01
06/05/20242525.8123.7225.23
06/06/202425.2425.823.824.03
06/07/202424.0324.852021.81
06/08/202421.8122.4421.0721.42
06/09/202421.4221.4720.8520.94
06/10/202420.9420.9419.9920.17
06/11/202420.1720.4618.9419.36
06/12/202419.3521.6418.7420.8
06/13/202420.821.119.3519.67
06/14/202419.6822.3119.4921.61
06/15/202421.62421.3423.5
06/16/202423.5124.6822.5624.35
06/17/202424.3624.421.9922.7
06/18/202422.725.520.0525.24
06/19/202425.2327.524.7726.9
06/20/202426.9127.8724.826.04
06/21/202426.0527.4625.1726.86
06/22/202426.8626.872525.06
06/23/202425.0725.7522.8923.24
06/24/202423.2424.1421.2223.89
06/25/202423.8925.722.5724.71
06/26/202424.7225.523.5624.22
06/27/202424.2427.2824.1327.11
06/28/202427.1128.9326.427.01
06/29/202427.0128.9625.6625.74
06/30/202425.7430.8424.9830.69
07/01/202430.6934.5830.5931.71
07/02/202431.7232.4230.1330.93
07/03/202430.9331.1425.125.2
07/04/202425.1926.722.3722.57
07/05/202422.5623.9620.1822.86
07/06/202422.8726.6822.5226.1
07/07/202426.1226.2423.1323.33
07/08/202423.3327.7322.3226.98
07/09/202426.9731.9825.8127.63
07/10/202427.6527.9126.5627.13
07/11/202427.1427.225.525.69
07/12/202425.726.6424.9325.63
07/13/202425.6226.1924.8425.35
07/14/202425.3626.6725.2226.33
07/15/202426.3328.8626.2828.58
07/16/202428.5728.7426.3827.12
07/17/202427.1227.726.0526.12
07/18/202426.1227.1425.4926.02
07/19/202426.0226.7825.3226.64
07/20/202426.6326.922626.48
07/21/202426.4927.5625.3927.3
07/22/202427.3127.7725.525.67
07/23/202425.6630.4225.629.75
07/24/202429.7529.9726.8227.37
07/25/202427.3727.4425.4626.44
07/26/202426.4427.526.0627.02
07/27/202427.0327.2125.9426.74
07/28/202426.7427.4226.0226.57
07/29/202426.5728.5126.4727.5
07/30/202427.528.1426.1226.46
07/31/202426.472725.1625.4
08/01/202425.425.5922.624.28
08/02/202424.2824.5522.0722.23
08/03/202422.2322.4320.3520.65
08/04/202420.6620.9818.0618.55
08/05/202418.5518.814.1816.46
08/06/202416.4718.1216.4317.4
08/07/202417.418.2916.3416.59
08/08/202416.5920.2916.3120.18
08/09/202420.1820.1818.9719.41
08/10/202419.419.7718.9719.21
08/11/202419.220.8317.9618.04
08/12/202418.0520.2917.8620.03
08/13/202420.0320.0719.0419.72
08/14/202419.7120.2119.0319.17
08/15/202419.1719.2917.8818.36
08/16/202418.3618.6117.5418.01
08/17/202418.0118.4417.8418.33
08/18/202418.3119.2418.0218.38
08/19/202418.3918.9818.0818.9
08/20/202418.8919.518.4218.8
08/21/202418.7919.6118.2519.36
08/22/202419.3619.9519.0619.89
08/23/202419.922.5119.8421.79
08/24/202421.7922.9521.4422.18
08/25/202422.1822.2520.7121.27
08/26/202421.2821.4819.9320.05
08/27/202420.0620.4517.6818.27
08/28/202418.2818.7617.7318.34
08/29/202418.3319.1418.0618.3
08/30/202418.318.4417.3218.13
08/31/202418.1218.2317.617.73
09/01/202417.7217.8516.6916.83
09/02/202416.8217.9316.7417.71
09/03/202417.7217.9516.616.63
09/04/202416.6317.4615.7817.06
09/05/202417.0517.2216.4616.55
09/06/202416.5517.1815.1115.74
09/07/202415.7416.2815.5915.97
09/08/202415.9616.7915.7616.36
09/09/202416.3617.216.1616.85
09/10/202416.8517.8716.5117.67
09/11/202417.6717.6716.5717.28
09/12/202417.2917.7917.217.52
09/13/202417.5118.2617.1818.03
09/14/202418.0418.0517.3417.57
09/15/202417.5717.716.5216.7
09/16/202416.6916.7316.116.33
09/17/202416.3317.1716.0916.76
09/18/202416.7617.4716.2617.46
09/19/202417.4618.4217.4117.86
09/20/202417.8619.2317.4818.46
09/21/202418.4718.8617.8718.76
09/22/202418.7619.3817.5618.2
09/23/202418.2119.3117.8418.8
09/24/202418.7919.2418.2419.03
09/25/202419.0419.7118.7318.87
09/26/202418.8719.8518.4619.41
09/27/202419.421.4519.2420.83
09/28/202420.8421.0619.6120.08
09/29/202420.0920.2719.3419.76
09/30/202419.7719.918.318.49
10/01/202418.4919.1916.2716.97
10/02/202416.9517.5716.1916.43
10/03/202416.4316.9315.7716.33
10/04/202416.3317.1816.2317.03
10/05/202417.0317.1416.5416.8
10/06/202416.7917.2716.6617.18
10/07/202417.1817.7816.6916.74
10/08/202416.7517.0116.4216.62
10/09/202416.6317.2915.8716.1
10/10/202416.0916.4115.7316.25
10/11/202416.2517.2216.1517.07
10/12/202417.0817.4717.0317.2
10/13/202417.217.2716.516.99
10/14/202416.9918.3216.818.24
10/15/202418.2418.5917.217.78
10/16/202417.791817.2317.52
10/17/202417.5217.7916.7817.01
10/18/20241718.0716.8917.77
10/19/202417.7618.1217.4517.73
10/20/202417.7319.4517.4319.14
10/21/202419.1419.3817.9118.02
10/22/202418.0218.3217.617.86
10/23/202417.8717.916.7717.29
10/24/202417.2917.6917.117.47
10/25/202417.4717.5815.2516.01
10/26/20241616.2415.6616.07
10/27/202416.0716.4915.916.34
10/28/202416.3516.8615.816.57
10/29/202416.5917.7516.5517.46
10/30/202417.4718.9517.1617.97
10/31/202417.971816.6216.79
11/01/202416.817.1916.3316.66
11/02/202416.6616.7716.2516.47
11/03/202416.4816.5515.4115.86
11/04/202415.8716.2214.5514.84
11/05/202414.8415.8314.8315.53
11/06/202415.5418.1515.5217.85
11/07/202417.8520.0617.5718.88
11/08/202418.8919.417.7318.25
11/09/202418.242017.8219.18
11/10/202419.1920.5918.1319.13
11/11/202419.1322.0118.9820.37
11/12/202420.3720.5717.518.13
11/13/202418.1318.2916.4617.05
11/14/202417.0617.7116.0516.33
11/15/202416.3317.1915.8917.03
11/16/202417.0418.816.9418.37
11/17/202418.3719.3217.3417.67
11/18/202417.6819.2317.5819.19
11/19/202419.1919.4317.7518.28
11/20/202418.2818.4616.9517.35
11/21/202417.3519.6116.7719.02
11/22/202419.0319.9918.519.75
11/23/202419.7621.4619.3120.62
11/24/202420.6321.5718.8220.26
11/25/202420.2726.1119.5723.78
11/26/202423.7824.121.4922.47
11/27/202422.4634.2621.934.08
11/28/202434.0838.9831.8334.51
11/29/202434.5135.2132.7733.03
11/30/202433.0247.4732.0940.22
12/01/202440.2243.0439.2941.27
12/02/202441.2846.393841.73
12/03/202441.7142.4437.1939.48
12/04/202439.494739.342.66
12/05/202442.6644.139.1741.1
12/06/202441.143.4738.7942.21
12/07/202442.2143.3240.7741.53
12/08/202441.5341.9739.8441.51
12/09/202441.4941.530.2934.59
12/10/202434.637.5932.735.05
12/11/202435.0640.1933.5339.22
12/12/202439.2342.6938.940.79
12/13/202440.8144.6540.2743.13
12/14/202443.1443.8340.4341.9
12/15/202441.914841.4747.69
12/16/202447.6950.5544.4445.52
12/17/202445.5146.0841.4742.36
12/18/202442.3743.3438.2139.57
12/19/202439.5640.6434.6735.97
12/20/202435.9838.1731.737.64
12/21/202437.6539.334.4234.92
12/22/202434.9535.6433.1434.05
12/23/202434.0438.1832.8737.28
12/24/202437.2838.2235.8537.52
12/25/202437.5337.8735.2435.75
12/26/202435.7636.0232.5933.02
12/27/202433.0335.732.6333.71
12/28/202433.7234.9833.1834.51
12/29/202434.5234.6432.6433.06
12/30/202433.0534.4832.2733.22
12/31/202433.2234.5532.1733