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
Ether.fi Tether logo
ETHFIUSDT
Ether.fi Tether
—
0.352 $
+0.002000 (%+0.57)
Day Low₺0.336
Day High₺0.365
Bid0.351
Ask0.352

Market Data

Spot Rate
B:0.351
A:0.352
Circulating Supply
927,366,299
Market Cap
$350.73M
Overview
Technicals
Comments
Archive

ETHFIUSDT: Ether.fi Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.6811
CLOSE 2.6877

Low

LOW 0.23

High

HIGH 8.66
DATEOPENHIGHLOWCLOSE
03/18/20240.235.320.233.12
03/19/20243.1193.4862.813.021
03/20/20243.0214.392.8964.207
03/21/20244.2094.4383.7053.815
03/22/20243.8164.163.5083.69
03/23/20243.6914.383.6084.227
03/24/20244.2274.2983.8973.979
03/25/20243.984.73.9584.458
03/26/20244.4595.5554.4095.468
03/27/20245.4688.665.317.92
03/28/20247.9218.0546.7177.011
03/29/20247.017.316.5456.677
03/30/20246.6767.26.36.418
03/31/20246.4216.96.3736.532
04/01/20246.5316.755.4665.72
04/02/20245.726.1175.1395.433
04/03/20245.4345.8164.9275.078
04/04/20245.0785.514.7655.252
04/05/20245.2535.4984.8265.385
04/06/20245.3865.75.1685.431
04/07/20245.4315.885.3465.726
04/08/20245.7276.5955.5396.401
04/09/20246.4016.735.455.533
04/10/20245.5326.1025.2295.739
04/11/20245.7415.7425.1825.221
04/12/20245.2215.4073.74.356
04/13/20244.3574.6683.244.078
04/14/20244.0784.293.6374.226
04/15/20244.2254.3743.6823.868
04/16/20243.8683.9933.5893.819
04/17/20243.823.8953.353.538
04/18/20243.5383.6513.3273.559
04/19/20243.5593.7273.2433.601
04/20/20243.5994.2143.534.115
04/21/20244.1144.1653.9053.996
04/22/20243.9954.1973.9274.074
04/23/20244.0744.1673.7663.826
04/24/20243.8263.9583.6343.763
04/25/20243.7633.8333.5273.633
04/26/20243.6323.6473.4173.436
04/27/20243.4383.7863.2813.749
04/28/20243.754.823.7324.365
04/29/20244.3664.8444.0814.492
04/30/20244.4924.6373.8033.907
05/01/20243.9063.9293.4683.791
05/02/20243.7923.9463.5923.775
05/03/20243.7754.0633.6513.963
05/04/20243.9644.1693.8964.025
05/05/20244.0264.2083.824.106
05/06/20244.1044.3233.863.905
05/07/20243.9044.053.7673.772
05/08/20243.7713.8513.5183.612
05/09/20243.6113.883.5873.816
05/10/20243.8173.9773.6153.667
05/11/20243.6663.7333.5493.612
05/12/20243.6123.7233.5843.668
05/13/20243.6683.753.3973.505
05/14/20243.5053.5313.2173.3
05/15/20243.33.5733.2453.521
05/16/20243.5193.5873.1533.233
05/17/20243.2323.553.2223.46
05/18/20243.463.5883.3643.42
05/19/20243.4193.4573.2133.262
05/20/20243.2624.163.1854.02
05/21/20244.024.3623.884.198
05/22/20244.1974.2253.7884.032
05/23/20244.0325.193.965.017
05/24/20245.0165.1064.6074.826
05/25/20244.8275.3494.7144.909
05/26/20244.9095.3884.8925.099
05/27/20245.15.44.9014.961
05/28/20244.964.9644.6344.771
05/29/20244.774.8674.5014.608
05/30/20244.6094.7514.2884.577
05/31/20244.5774.94.5414.713
06/01/20244.7144.934.664.813
06/02/20244.8134.94.5064.537
06/03/20244.5374.8364.474.687
06/04/20244.6874.8524.5424.723
06/05/20244.7244.9784.6324.868
06/06/20244.8674.9834.7394.831
06/07/20244.8314.8683.7354.242
06/08/20244.2424.3883.9344.029
06/09/20244.0284.1853.9674.066
06/10/20244.0684.0683.8333.871
06/11/20243.8713.8993.5283.686
06/12/20243.6854.213.5423.936
06/13/20243.9354.0013.63.726
06/14/20243.7273.823.4063.68
06/15/20243.6814.0673.6664.043
06/16/20244.0444.1493.8353.982
06/17/20243.9844.0133.3893.488
06/18/20243.4873.5032.883.273
06/19/20243.2723.5313.223.389
06/20/20243.3893.653.3143.455
06/21/20243.4563.553.3093.442
06/22/20243.4443.463.353.366
06/23/20243.3673.443.153.224
06/24/20243.2233.32.963.277
06/25/20243.2773.3753.2213.284
06/26/20243.2843.3463.1163.216
06/27/20243.2163.4153.1513.295
06/28/20243.2953.3883.123.138
06/29/20243.1383.192.9612.987
06/30/20242.9863.1162.9033.084
07/01/20243.0853.2012.892.896
07/02/20242.8962.8992.6632.693
07/03/20242.6942.7072.3312.345
07/04/20242.3462.3792.0432.073
07/05/20242.0732.0811.711.809
07/06/20241.8092.0391.7742.001
07/07/202422.0071.8251.903
07/08/20241.9022.4481.8422.091
07/09/20242.092.3022.0492.222
07/10/20242.2222.3832.1412.234
07/11/20242.2352.2952.0732.103
07/12/20242.1042.1391.9842.079
07/13/20242.0792.1212.0132.055
07/14/20242.0542.1642.0422.132
07/15/20242.1322.3982.1092.366
07/16/20242.3672.42.1662.319
07/17/20242.3182.4952.3032.422
07/18/20242.4222.6022.2162.301
07/19/20242.3012.4352.2372.424
07/20/20242.4242.4992.3552.436
07/21/20242.4362.4872.2452.482
07/22/20242.4832.622.3872.451
07/23/20242.4512.7612.3722.428
07/24/20242.4272.4572.1712.179
07/25/20242.1792.1991.9522.049
07/26/20242.0492.2152.0382.194
07/27/20242.1942.2682.1372.195
07/28/20242.1952.2172.0862.13
07/29/20242.1292.2362.1162.137
07/30/20242.1372.2072.0182.067
07/31/20242.0672.1181.9761.984
08/01/20241.9842.0151.751.913
08/02/20241.9131.9391.7081.735
08/03/20241.7361.7611.5261.55
08/04/20241.551.61.351.371
08/05/20241.371.391.0921.246
08/06/20241.2461.4341.2441.386
08/07/20241.3851.4351.2881.325
08/08/20241.3261.5871.2951.574
08/09/20241.5741.5841.4521.484
08/10/20241.4851.521.4541.473
08/11/20241.4731.5341.3271.329
08/12/20241.3291.5391.3291.514
08/13/20241.5141.5191.4311.485
08/14/20241.4851.5361.4081.491
08/15/20241.491.5451.3761.447
08/16/20241.4471.4771.3351.365
08/17/20241.3651.4351.3471.405
08/18/20241.4041.4471.371.384
08/19/20241.3841.3921.3191.384
08/20/20241.3841.4551.351.409
08/21/20241.4091.4741.361.452
08/22/20241.4531.5241.4351.513
08/23/20241.5121.6711.4921.642
08/24/20241.6431.7981.6281.717
08/25/20241.7181.7211.5931.664
08/26/20241.6641.6851.4911.511
08/27/20241.511.5411.3451.373
08/28/20241.3721.4441.2921.344
08/29/20241.3441.4291.3151.335
08/30/20241.3341.3771.2591.351
08/31/20241.351.3591.291.314
09/01/20241.3131.321.2221.234
09/02/20241.2331.3461.2311.327
09/03/20241.3261.3511.2491.251
09/04/20241.2511.3181.1581.275
09/05/20241.2751.351.2461.271
09/06/20241.2721.3321.1711.229
09/07/20241.2291.2911.2241.25
09/08/20241.251.3341.2371.299
09/09/20241.2991.3721.2661.35
09/10/20241.351.3651.3131.344
09/11/20241.3441.3451.2441.293
09/12/20241.2921.3541.2911.352
09/13/20241.3531.4171.3091.397
09/14/20241.3971.411.3421.358
09/15/20241.3581.3811.2741.291
09/16/20241.291.31.2331.253
09/17/20241.2531.381.2361.339
09/18/20241.341.4111.2831.41
09/19/20241.411.5271.4011.461
09/20/20241.4621.5771.4411.491
09/21/20241.4911.5591.4431.55
09/22/20241.5491.6451.411.468
09/23/20241.4691.5651.4331.535
09/24/20241.5351.6031.4931.58
09/25/20241.581.641.481.49
09/26/20241.491.71.4611.673
09/27/20241.6731.7861.6211.752
09/28/20241.7521.831.6111.685
09/29/20241.6861.8361.6531.765
09/30/20241.7651.871.6951.768
10/01/20241.7671.8631.4381.477
10/02/20241.4761.641.3711.405
10/03/20241.4051.4451.3021.355
10/04/20241.3541.471.3421.443
10/05/20241.4431.4821.361.407
10/06/20241.4071.4831.3971.471
10/07/20241.4711.5541.4491.471
10/08/20241.4711.5151.4131.452
10/09/20241.4521.4941.3551.381
10/10/20241.3811.4071.3191.378
10/11/20241.3781.4951.3631.464
10/12/20241.4641.5241.4511.48
10/13/20241.481.5031.4131.488
10/14/20241.4891.7071.4651.682
10/15/20241.6831.8641.6621.754
10/16/20241.7541.7881.651.664
10/17/20241.6651.7181.5421.569
10/18/20241.5691.6751.5611.64
10/19/20241.6411.681.5961.637
10/20/20241.6381.7831.5971.747
10/21/20241.7471.8011.631.64
10/22/20241.641.6831.6041.624
10/23/20241.6251.6341.4951.547
10/24/20241.5471.5831.5031.556
10/25/20241.5561.5671.2851.329
10/26/20241.331.4161.3021.411
10/27/20241.4111.4421.3761.415
10/28/20241.4151.4571.3371.424
10/29/20241.4231.5221.4211.494
10/30/20241.4941.6071.4591.529
10/31/20241.531.5431.4161.434
11/01/20241.4341.4851.3631.397
11/02/20241.3971.4251.3111.334
11/03/20241.3341.341.1881.268
11/04/20241.2671.3071.1871.224
11/05/20241.2241.331.2231.305
11/06/20241.3061.561.2941.522
11/07/20241.5221.6441.5131.589
11/08/20241.591.6421.4911.576
11/09/20241.5771.71.5531.678
11/10/20241.6781.9281.6251.819
11/11/20241.821.9081.6921.873
11/12/20241.8721.9151.6021.692
11/13/20241.6921.7041.4931.569
11/14/20241.571.6571.4261.454
11/15/20241.4541.5521.4191.534
11/16/20241.5341.6811.5191.679
11/17/20241.6791.6921.5111.548
11/18/20241.5481.7081.5351.691
11/19/20241.6911.7111.5391.584
11/20/20241.5841.6061.4511.479
11/21/20241.4792.0341.4171.91
11/22/20241.9091.9461.7611.871
11/23/20241.8712.1871.8442.097
11/24/20242.0992.2521.8772.204
11/25/20242.2082.3542.0472.247
11/26/20242.2462.2751.9892.165
11/27/20242.1652.5872.1012.534
11/28/20242.5342.6912.3132.381
11/29/20242.3822.4032.2932.348
11/30/20242.3492.6082.332.556
12/01/20242.5562.6322.4622.533
12/02/20242.5322.6722.3122.655
12/03/20242.6562.6872.3912.62
12/04/20242.622.8982.612.717
12/05/20242.7172.8112.5462.66
12/06/20242.6613.1582.6392.964
12/07/20242.9653.0772.92.96
12/08/20242.9632.8382.96
12/09/20242.962.9622.0382.391
12/10/20242.3912.5862.192.381
12/11/20242.3822.6522.2892.616
12/12/20242.6172.9032.5982.721
12/13/20242.7212.8112.6152.682
12/14/20242.6822.7592.4922.61
12/15/20242.6112.7822.5672.767
12/16/20242.7682.962.6872.817
12/17/20242.8172.892.5822.619
12/18/20242.622.6832.3162.433
12/19/20242.4332.4662.0182.076
12/20/20242.0772.161.7722.139
12/21/20242.1392.291.9281.966
12/22/20241.9672.041.8971.951
12/23/20241.9512.1651.8842.099
12/24/20242.12.1612.0182.127
12/25/20242.1262.1432.0212.055
12/26/20242.0552.0761.8531.889
12/27/20241.8892.1181.8752.009
12/28/20242.0092.1061.9652.094
12/29/20242.0942.1041.9561.98
12/30/20241.9812.1751.9672.108
12/31/20242.1092.32.0332.177