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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.7173
CLOSE 20.6505

Low

LOW 1.75

High

HIGH 38.57
DATEOPENHIGHLOWCLOSE
01/01/202532.9934.8332.2234.71
01/02/202534.736.634.535.75
01/03/202535.7638.3735.137.79
01/04/202537.7938.5736.8837.7
01/05/202537.7338.2736.136.71
01/06/202536.7238.1635.8837.25
01/07/202537.2437.4333.1833.33
01/08/202533.3533.8730.9832.4
01/09/202532.3933.0330.3530.84
01/10/202530.8332.8830.8332.12
01/11/202532.1133.2231.4432.18
01/12/202532.232.4131.3231.69
01/13/202531.7132.5628.130.85
01/14/202530.8532.2130.531.71
01/15/202531.7134.3830.8334.27
01/16/202534.3135.5932.633.09
01/17/202533.1336.4633.136.13
01/18/202536.1336.9233.0533.93
01/19/202533.9337.8431.3133.39
01/20/202533.437.2932.0434.16
01/21/202534.1436.0532.5734.99
01/22/202534.9836.0233.8934.09
01/23/202534.136.0432.6635.7
01/24/202535.7236.9733.934.21
01/25/202534.234.733.5634.01
01/26/202534.0334.8932.7332.78
01/27/202532.783330.0731.95
01/28/202531.9532.7130.3630.88
01/29/202530.8932.4830.6431.53
01/30/202531.5333.8931.2133.03
01/31/202533.0736.0132.6334.04
02/01/202534.0435.2130.9631.23
02/02/202531.2331.8326.528.23
02/03/202528.2330.2420.4129.17
02/04/202529.1829.3725.9726.64
02/05/202526.6428.4626.3227.41
02/06/202527.428.3925.4425.76
02/07/202525.7627.4524.3225.11
02/08/202525.1325.5524.5325.12
02/09/202525.1225.9823.7524.88
02/10/202524.8726.172425.77
02/11/202525.7726.8524.8425.26
02/12/202525.2528.2924.8127.41
02/13/202527.4228.3826.3526.72
02/14/202526.7327.8326.4627.34
02/15/202527.3527.6426.3426.54
02/16/202526.5226.9225.8726.02
02/17/202526.0228.7225.5727.23
02/18/202527.2327.3525.1126.32
02/19/202526.3327.3325.8226.66
02/20/202526.6727.4526.5327.1
02/21/202527.129.0325.9226.38
02/22/202526.3927.7426.2527.16
02/23/202527.1628.3726.9927.62
02/24/202527.6327.8223.5723.97
02/25/202523.9724.1721.8223.24
02/26/202523.2623.3821.1722.18
02/27/202522.1922.8121.2521.98
02/28/202521.9822.0419.5921.56
03/01/202521.5722.0820.7121.36
03/02/202521.3524.5620.7524.18
03/03/202524.1824.2620.0520.34
03/04/202520.3420.918.5720.54
03/05/202520.5321.3820.2521.17
03/06/202521.1622.1420.5420.74
03/07/202520.7521.3719.8120.22
03/08/202520.2220.8919.5420.29
03/09/202520.2920.3817.3917.67
03/10/202517.681916.0516.45
03/11/202516.4617.2315.1216.69
03/12/202516.6917.2715.9216.6
03/13/202516.6116.9415.816.41
03/14/202516.4117.1516.3116.82
03/15/202516.8217.5216.7817.15
03/16/202517.1617.2815.9616.1
03/17/202516.0916.8216.0616.52
03/18/202516.5116.5315.5416.4
03/19/202516.418.5916.1717.85
03/20/202517.8617.9816.8217
03/21/20251717.1216.2616.45
03/22/202516.4417.1816.4316.6
03/23/202516.617.1616.5117
03/24/20251717.9916.7817.67
03/25/202517.6718.117.4317.89
03/26/202517.8918.4717.1717.54
03/27/202517.5418.2717.4217.83
03/28/202517.8318.2316.3716.65
03/29/202516.6616.8115.4715.74
03/30/202515.7616.1815.5215.7
03/31/202515.7316.0515.1215.81
04/01/202515.816.6515.7516.31
04/02/202516.3216.8214.914.99
04/03/20251515.5414.4115.05
04/04/202515.0515.3514.5615.15
04/05/202515.1515.3414.7915.03
04/06/202515.0215.1312.8913.17
04/07/202513.1713.7111.913.21
04/08/202513.2313.6312.412.55
04/09/202512.5614.7312.0214.5
04/10/202514.514.5113.2513.55
04/11/202513.5614.4213.4714.23
04/12/202514.2315.0614.0414.87
04/13/202514.8715.0413.9914.2
04/14/202514.2115.4514.1814.58
04/15/202514.5914.813.8813.94
04/16/202513.9414.0413.2813.66
04/17/202513.6714.1913.6413.88
04/18/202513.8714.1513.7414.04
04/19/202514.0414.6914.0214.54
04/20/202514.5314.6514.1214.39
04/21/202514.415.3314.3814.69
04/22/202514.6916.4814.4716.25
04/23/202516.2617.4716.1517.08
04/24/202517.0817.5816.3317.41
04/25/202517.4118.7917.0618.37
04/26/202518.3819.2917.718.18
04/27/202518.1920.4218.0718.17
04/28/202518.1718.7217.4918.23
04/29/202518.2419.0117.918.13
04/30/202518.1218.7917.1118.52
05/01/202518.5319.1818.2518.63
05/02/202518.6419.4418.2218.7
05/03/202518.7119.2618.2218.86
05/04/202518.8619.5917.6617.7
05/05/202517.718.0917.317.73
05/06/202517.7317.7816.6917.7
05/07/202517.7118.2817.3118.05
05/08/202518.062217.8721.93
05/09/202521.9424.2821.4622.58
05/10/202522.5824.521.8424.19
05/11/202524.1825.0622.7923.43
05/12/202523.4324.7522.1222.93
05/13/202522.9325.2221.724.7
05/14/202524.7125.2323.2323.5
05/15/202523.523.9221.8822.66
05/16/202522.6623.6622.0622.29
05/17/202522.2922.3421.1921.42
05/18/202521.4322.920.5822.4
05/19/202522.4122.5320.6222.24
05/20/202522.2422.8621.4122.21
05/21/202522.2223.3521.9822.91
05/22/202522.9224.2922.8723.83
05/23/202523.8424.521.9122.1
05/24/202522.1122.721.9722.09
05/25/202522.0922.2721.2822.24
05/26/202522.2422.6321.6821.97
05/27/202521.9723.5121.3622.82
05/28/202522.832422.5423.47
05/29/202523.4725.3122.7122.91
05/30/202522.923.120.6721.06
05/31/202521.0521.1219.7920.78
06/01/202520.7921.220.0321.09
06/02/202521.121.6920.4521.61
06/03/202521.6122.3421.3721.54
06/04/202521.5522.5321.421.55
06/05/202521.5622.0519.5319.81
06/06/202519.8120.7919.4720.11
06/07/202520.1221.1120.0520.86
06/08/202520.8721.1120.520.7
06/09/202520.6922.0320.1521.99
06/10/20252223.7421.6823.72
06/11/202523.7224.9322.3822.55
06/12/202522.5422.6921.0821.11
06/13/202521.1221.1319.2220.45
06/14/202520.4420.4619.8220.19
06/15/202520.1920.5419.9420.45
06/16/202520.4521.6620.0720.39
06/17/202520.3920.9919.4519.81
06/18/202519.8220.2819.1819.96
06/19/202519.9620.1719.4319.77
06/20/202519.7720.1518.4818.68
06/21/202518.6918.9517.0817.6
06/22/202517.617.8816.0317.01
06/23/202517.0118.8716.7218.77
06/24/202518.7719.2218.5518.97
06/25/202518.9719.1218.3818.51
06/26/202518.5119.3918.2118.28
06/27/202518.2818.7517.9418.47
06/28/202518.4718.7418.3218.63
06/29/202518.6419.5218.419.32
06/30/202519.3219.4118.5418.83
07/01/202518.8318.9317.8517.96
07/02/202517.9619.6317.6619.25
07/03/202519.2519.7719.1119.38
07/04/202519.3819.4818.1218.43
07/05/202518.4418.5918.1218.43
07/06/202518.4419.0618.1618.75
07/07/202518.7618.9518.3618.61
07/08/202518.6119.1718.2718.94
07/09/202518.9520.3918.7320.21
07/10/202520.2122.1120.0221.88
07/11/202521.8822.8321.4321.75
07/12/202521.7622.1820.8521.59
07/13/202521.5922.5721.4522.05
07/14/202522.0623.4621.9222.62
07/15/202522.6224.5221.6824.32
07/16/202524.3327.7823.9226.67
07/17/202526.6728.5526.0327.8
07/18/202527.7829.927.0627.27
07/19/202527.2829.1526.6227.98
07/20/202527.9930.1627.7628.55
07/21/202528.5528.7727.3827.83
07/22/202527.8430.1226.1528.81
07/23/202528.830.1526.6227.7
07/24/202527.729.6926.528
07/25/202528.0128.9227.1228.53
07/26/202528.5430.8728.3630.4
07/27/202530.431.8330.1431.12
07/28/202531.1232.0128.6528.89
07/29/202528.929.7527.9728.65
07/30/202528.6628.9326.8128.24
07/31/202528.2528.9626.6726.78
08/01/202526.7826.8224.7125.29
08/02/202525.2825.7824.2324.46
08/03/202524.4725.6724.0425.45
08/04/202525.4627.1625.4227.08
08/05/202527.0827.1125.3425.96
08/06/202525.9626.6125.2826.23
08/07/202526.2327.8525.9727.83
08/08/202527.8228.627.3728.15
08/09/202528.1630.0628.0329.67
08/10/202529.6832.2128.6829.47
08/11/202529.4630.3527.5827.9
08/12/202527.8929.8127.4829.61
08/13/202529.630.0628.9629.74
08/14/202529.7529.8225.9526.54
08/15/202526.5327.2525.526.29
08/16/202526.2826.7225.8626.39
08/17/202526.427.4226.1826.51
08/18/202526.5126.5524.9525.38
08/19/202525.3825.724.0524.09
08/20/202524.0925.4623.8925.33
08/21/202525.3325.5124.2524.44
08/22/202524.4428.0923.7827.56
08/23/202527.5727.7826.6626.96
08/24/202526.9627.5625.7426.12
08/25/202526.1226.2723.3623.62
08/26/202523.6324.7523.3124.55
08/27/202524.5424.9424.1324.24
08/28/202524.2424.7523.8224.38
08/29/202524.3824.422.8223.18
08/30/202523.223.6622.7423.3
08/31/202523.2923.6822.0322.43
09/01/202522.4322.9321.522.07
09/02/202522.0722.7121.922.54
09/03/202522.5523.2422.2922.97
09/04/202522.9723.0821.9422.17
09/05/202522.1622.9221.9622.38
09/06/202522.3922.4721.922.07
09/07/202522.0722.5522.0122.4
09/08/202522.4123.2922.2423.09
09/09/202523.0923.7122.6322.89
09/10/202522.8923.9422.7423.32
09/11/202523.3124.5523.2124.2
09/12/202524.225.2523.9525.03
09/13/202525.0325.2524.224.62
09/14/202524.6224.7223.5123.75
09/15/202523.7524.322.7223.19
09/16/202523.1923.7322.8423.55
09/17/202523.5624.4323.0524.27
09/18/202524.2824.662424.37
09/19/202524.3724.5723.123.27
09/20/202523.2523.5222.9823.31
09/21/202523.323.4322.6922.7
09/22/202522.722.7919.6521.07
09/23/202521.0521.2520.5420.82
09/24/202520.8221.2920.320.92
09/25/202520.9220.9619.3619.7
09/26/202519.720.3419.4820.26
09/27/202520.2520.2519.7919.94
09/28/202519.9520.3619.3720.31
09/29/202520.3120.4919.6820.24
09/30/202520.2320.3319.4619.92
10/01/202519.9221.1419.6421.11
10/02/202521.1222.0521.0821.85
10/03/202521.8522.3221.3321.89
10/04/202521.921.9121.0421.28
10/05/202521.2922.2320.9221.06
10/06/202521.0622.1920.9621.89
10/07/202521.8922.0520.5420.64
10/08/202520.6421.620.521.47
10/09/202521.4721.4920.2320.76
10/10/202520.7724.31.7514.79
10/11/202514.7916.1914.3514.99
10/12/202514.9917.6114.616.93
10/13/202516.9217.9216.6117.7
10/14/202517.717.8115.9216.97
10/15/202516.9817.4615.9316.18
10/16/202516.1916.5715.3715.52
10/17/202515.5215.814.3815.12
10/18/202515.1215.4815.0715.24
10/19/202515.2415.9414.9215.55
10/20/202515.5516.0315.1815.6
10/21/202515.616.3115.0215.26
10/22/202515.2515.4514.4914.86
10/23/202514.8515.514.815.26
10/24/202515.2715.7915.1815.5
10/25/202515.515.6115.3515.49
10/26/202515.4916.6115.3316.38
10/27/202516.3816.7315.8615.94
10/28/202515.9416.1315.2215.48
10/29/202515.4715.9915.1915.53
10/30/202515.5315.713.9814.54
10/31/202514.5414.9914.4214.75
11/01/202514.7515.2214.6515.16
11/02/202515.1615.3514.715.21
11/03/202515.2115.2412.8413.45
11/04/202513.4613.7211.7212.52
11/05/202512.5213.0811.7712.96
11/06/202512.9712.9712.1712.59
11/07/202512.5914.5312.5914.17
11/08/202514.1714.4713.5313.76
11/09/202513.7614.4413.2914.11
11/10/202514.115.111414.86
11/11/202514.8515.6913.8713.91
11/12/202513.9214.7113.6413.81
11/13/202513.8214.412.9513.36
11/14/202513.3513.4712.6712.91
11/15/202512.9113.3912.8812.98
11/16/202512.9813.1212.0812.51
11/17/202512.5113.0512.0412.28
11/18/202512.2812.812.1112.6
11/19/202512.5912.6211.6212.27
11/20/202512.2712.4111.311.53
11/21/202511.5311.7810.411.07
11/22/202511.0611.1510.6910.97
11/23/202510.9711.2410.9111.09
11/24/202511.0911.6710.9211.53
11/25/202511.5411.6111.111.54
11/26/202511.5511.8811.2111.72
11/27/202511.7211.9911.6311.77
11/28/202511.7712.0211.4811.76
11/29/202511.7611.9311.4811.51
11/30/202511.5111.7111.3711.38
12/01/202511.3911.4110.3310.7
12/02/202510.711.910.5611.59
12/03/202511.612.2611.5412.08
12/04/202512.0912.2511.5711.75
12/05/202511.7511.9310.9511.15
12/06/202511.1611.2911.0711.17
12/07/202511.1711.3710.711.01
12/08/20251111.5410.9611.28
12/09/202511.2812.0411.111.64
12/10/202511.651211.3511.37
12/11/202511.3711.3810.7411.07
12/12/202511.0711.1810.5210.83
12/13/202510.8310.9710.810.87
12/14/202510.8710.910.2910.4
12/15/202510.4210.719.599.84
12/16/20259.8510.249.4610.02
12/17/202510.0210.249.349.41
12/18/20259.419.838.879.01
12/19/20259.029.678.789.57
12/20/20259.579.99.59.67
12/21/20259.679.89.389.58
12/22/20259.599.819.389.61
12/23/20259.69.679.259.42
12/24/20259.439.59.29.46
12/25/20259.459.659.269.3
12/26/20259.299.629.249.43
12/27/20259.429.829.379.8
12/28/20259.89.939.679.79
12/29/20259.7910.069.579.62
12/30/20259.629.739.489.61
12/31/20259.69.719.319.45