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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.0834
CLOSE 1.0792

Low

LOW 0.085

High

HIGH 2.507
DATEOPENHIGHLOWCLOSE
01/01/20252.1762.212.0742.188
01/02/20252.1892.2862.1732.234
01/03/20252.2352.4182.1672.392
01/04/20252.3922.4682.3292.389
01/05/20252.392.4072.2872.376
01/06/20252.3772.5072.3312.398
01/07/20252.3982.4122.0752.086
01/08/20252.0862.1141.8481.945
01/09/20251.9451.9751.8161.87
01/10/20251.8691.9831.8461.923
01/11/20251.9211.961.8741.906
01/12/20251.9071.9331.831.862
01/13/20251.8631.9221.6311.785
01/14/20251.7861.9231.7731.904
01/15/20251.9052.0721.8392.049
01/16/20252.052.0991.9462.024
01/17/20252.0252.1612.0252.125
01/18/20252.1262.1571.8451.889
01/19/20251.8892.031.71.79
01/20/20251.792.0411.6891.786
01/21/20251.7861.861.6611.832
01/22/20251.8311.8651.7281.743
01/23/20251.7431.7751.6551.753
01/24/20251.7541.8411.6711.688
01/25/20251.6881.751.6441.713
01/26/20251.7141.771.6611.669
01/27/20251.6691.6731.4771.609
01/28/20251.611.6451.4161.44
01/29/20251.441.621.431.529
01/30/20251.531.6521.5071.582
01/31/20251.5831.7471.5391.645
02/01/20251.6461.6731.4231.444
02/02/20251.4441.4781.1231.177
02/03/20251.1781.60.8061.286
02/04/20251.2861.2861.1171.181
02/05/20251.1821.2581.1351.161
02/06/20251.161.1961.0721.087
02/07/20251.0871.2031.0431.09
02/08/20251.0891.1441.0751.136
02/09/20251.1351.181.0451.115
02/10/20251.1151.1591.0751.129
02/11/20251.1291.2051.0771.096
02/12/20251.0961.2171.0171.188
02/13/20251.1881.2231.1251.17
02/14/20251.1711.2151.1321.177
02/15/20251.1781.1791.0871.111
02/16/20251.111.1321.0741.097
02/17/20251.0971.2031.0881.147
02/18/20251.1461.1561.0211.093
02/19/20251.0931.131.0551.115
02/20/20251.1151.1811.1111.161
02/21/20251.1611.2551.0951.116
02/22/20251.1171.1941.1081.17
02/23/20251.1711.1891.1321.152
02/24/20251.1531.1650.920.949
02/25/20250.9490.9870.8780.965
02/26/20250.9660.9840.8870.956
02/27/20250.9560.9930.930.967
02/28/20250.9680.9710.8640.949
03/01/20250.9490.9580.8880.926
03/02/20250.9251.0690.9061.056
03/03/20251.0571.060.8270.854
03/04/20250.8530.8590.7460.843
03/05/20250.8430.8760.8210.856
03/06/20250.8550.8810.820.841
03/07/20250.8410.8640.7830.807
03/08/20250.8060.8170.7720.796
03/09/20250.7970.7990.6630.673
03/10/20250.6730.7340.6150.647
03/11/20250.6470.6930.5790.675
03/12/20250.6750.7050.6440.685
03/13/20250.6850.6920.6350.665
03/14/20250.6660.710.6610.687
03/15/20250.6880.7140.6780.701
03/16/20250.7020.7120.6520.662
03/17/20250.6620.7010.6620.687
03/18/20250.6870.6890.6420.673
03/19/20250.6730.7170.6690.706
03/20/20250.7060.7140.6470.661
03/21/20250.6610.6720.6260.64
03/22/20250.6390.6790.6370.659
03/23/20250.6580.6770.6410.656
03/24/20250.6560.6940.6430.688
03/25/20250.6880.70.6620.69
03/26/20250.690.710.6580.673
03/27/20250.6730.7020.6710.689
03/28/20250.690.6970.6060.62
03/29/20250.620.6270.5770.591
03/30/20250.5910.6050.5770.588
03/31/20250.5890.5960.560.578
04/01/20250.5780.6070.5750.586
04/02/20250.5860.5860.4990.511
04/03/20250.510.5350.4830.522
04/04/20250.5220.5270.4930.518
04/05/20250.5180.530.510.52
04/06/20250.520.520.4310.448
04/07/20250.4480.4940.3990.462
04/08/20250.4620.4790.4280.434
04/09/20250.4330.5030.4160.493
04/10/20250.4930.4930.4510.464
04/11/20250.4630.4860.4620.479
04/12/20250.4780.5080.4710.503
04/13/20250.5030.5070.4610.472
04/14/20250.4720.4960.4620.464
04/15/20250.4650.4730.4340.439
04/16/20250.4380.4450.4120.422
04/17/20250.4230.4380.4150.429
04/18/20250.4280.4450.4240.442
04/19/20250.4410.4810.4390.476
04/20/20250.4760.4930.4640.475
04/21/20250.4760.5260.4740.51
04/22/20250.510.5460.490.543
04/23/20250.5430.5920.5390.586
04/24/20250.5860.6160.5420.588
04/25/20250.5880.6250.5720.604
04/26/20250.6030.6340.590.613
04/27/20250.6130.6250.5550.558
04/28/20250.5580.5940.5380.586
04/29/20250.5860.6020.5690.579
04/30/20250.580.6150.5640.59
05/01/20250.590.6080.5790.593
05/02/20250.5930.6080.5760.588
05/03/20250.5870.590.5270.536
05/04/20250.5370.5420.5080.52
05/05/20250.5190.5340.5050.513
05/06/20250.5130.520.4780.505
05/07/20250.5050.560.5020.55
05/08/20250.550.7690.5460.714
05/09/20250.7140.7920.6720.749
05/10/20250.7491.2050.7431.115
05/11/20251.1141.2931.0211.077
05/12/20251.0771.2190.9691.056
05/13/20251.0561.4240.9891.38
05/14/20251.3811.5041.2621.345
05/15/20251.3461.6571.2451.437
05/16/20251.4371.5341.2951.322
05/17/20251.3221.3931.1791.239
05/18/20251.241.4091.2231.359
05/19/20251.3611.3721.2161.275
05/20/20251.2761.3561.2241.275
05/21/20251.2751.3921.2431.329
05/22/20251.331.431.3281.357
05/23/20251.3581.4471.2151.228
05/24/20251.2271.2661.2131.234
05/25/20251.2341.2451.1431.238
05/26/20251.2381.2971.1911.24
05/27/20251.241.5291.1951.38
05/28/20251.3791.4441.3071.384
05/29/20251.3841.5351.3241.335
05/30/20251.3341.3421.0651.077
05/31/20251.0771.1731.0071.136
06/01/20251.1361.2121.091.17
06/02/20251.1711.2371.1171.221
06/03/20251.2221.2711.1881.22
06/04/20251.221.2521.1241.145
06/05/20251.1461.1671.0111.057
06/06/20251.0571.1631.0471.128
06/07/20251.1291.2021.1291.165
06/08/20251.1651.1881.1231.155
06/09/20251.1541.2821.1221.277
06/10/20251.2771.3821.2731.377
06/11/20251.3781.4081.2521.276
06/12/20251.2761.2771.1171.121
06/13/20251.1211.1221.0241.114
06/14/20251.1131.1251.0451.076
06/15/20251.0761.0981.0421.072
06/16/20251.0721.1491.0511.075
06/17/20251.0741.1130.9851.009
06/18/20251.011.0310.9311.009
06/19/20251.011.0290.9681.004
06/20/20251.0041.0350.9140.94
06/21/20250.940.9470.8360.861
06/22/20250.8610.8830.7930.838
06/23/20250.8390.9770.8230.969
06/24/20250.9691.0090.9550.984
06/25/20250.9840.9930.9130.92
06/26/20250.9210.9870.8920.926
06/27/20250.9270.9480.8770.898
06/28/20250.8980.9330.8820.92
06/29/20250.9211.0650.9111.042
06/30/20251.0431.0490.9390.965
07/01/20250.9660.9760.8860.894
07/02/20250.8941.0430.8881.008
07/03/20251.0081.0470.9790.997
07/04/20250.9971.0080.9070.928
07/05/20250.9280.9460.9080.932
07/06/20250.9320.9780.9120.955
07/07/20250.9550.990.9480.971
07/08/20250.9710.9750.9120.937
07/09/20250.9371.0950.9281.081
07/10/20251.0811.1971.0711.18
07/11/20251.1811.2761.1011.135
07/12/20251.1351.1551.0691.118
07/13/20251.1181.1981.1121.149
07/14/20251.151.2411.1041.126
07/15/20251.1261.2381.0771.234
07/16/20251.2351.3471.2071.307
07/17/20251.3081.3641.2561.321
07/18/20251.321.411.2271.263
07/19/20251.2631.3521.2261.286
07/20/20251.2871.3881.2781.323
07/21/20251.3231.391.2721.347
07/22/20251.3481.3661.2351.296
07/23/20251.2971.2991.0971.148
07/24/20251.1481.1751.0481.118
07/25/20251.1181.181.0481.169
07/26/20251.1691.2511.1641.221
07/27/20251.221.2971.2151.277
07/28/20251.2771.3151.1511.162
07/29/20251.1621.2381.1211.207
07/30/20251.2061.2121.0871.16
07/31/20251.1591.1961.0541.063
08/01/20251.0631.0730.9220.945
08/02/20250.9440.9780.9030.929
08/03/20250.9291.0120.9161.001
08/04/202511.0520.9931.044
08/05/20251.0441.0450.9570.986
08/06/20250.9861.0430.9541.032
08/07/20251.0321.1031.0081.1
08/08/20251.11.1531.0811.142
08/09/20251.1421.2611.1241.228
08/10/20251.2291.2651.161.234
08/11/20251.2351.3281.1711.193
08/12/20251.1931.2671.1451.227
08/13/20251.2271.3861.1841.376
08/14/20251.3771.3891.1461.181
08/15/20251.1821.2281.1061.149
08/16/20251.1491.1871.1211.175
08/17/20251.1761.2641.1591.212
08/18/20251.2121.2161.1111.119
08/19/20251.121.1491.0451.048
08/20/20251.0491.1251.0431.109
08/21/20251.1091.121.0581.076
08/22/20251.0771.321.0351.284
08/23/20251.2841.3081.2321.279
08/24/20251.2791.341.1941.277
08/25/20251.2781.2911.0791.097
08/26/20251.0981.1351.0741.093
08/27/20251.0941.1161.0581.071
08/28/20251.0711.1591.061.136
08/29/20251.1361.1411.0521.078
08/30/20251.0791.1131.0541.082
08/31/20251.0821.1181.0671.068
09/01/20251.0691.0940.9971.028
09/02/20251.0291.1261.0241.111
09/03/20251.1111.1571.0851.147
09/04/20251.1471.1531.0771.106
09/05/20251.1051.1841.1021.161
09/06/20251.1611.1791.1321.156
09/07/20251.1561.1861.1531.172
09/08/20251.1721.2061.1631.192
09/09/20251.1931.2831.1731.255
09/10/20251.2551.3141.2231.308
09/11/20251.3081.5351.2991.471
09/12/20251.4711.5131.3891.445
09/13/20251.4451.5911.4211.569
09/14/20251.571.6091.4431.469
09/15/20251.4681.5551.3931.443
09/16/20251.4441.5371.4131.515
09/17/20251.5141.6771.4551.603
09/18/20251.6031.6821.5731.606
09/19/20251.6061.6951.4761.489
09/20/20251.4891.5631.4631.499
09/21/20251.4991.5271.4591.462
09/22/20251.4631.4721.2171.451
09/23/20251.4521.531.3941.463
09/24/20251.4631.6691.4341.658
09/25/20251.6591.691.4641.492
09/26/20251.4931.631.4521.585
09/27/20251.5861.6611.5431.626
09/28/20251.6271.6311.521.602
09/29/20251.6021.6041.4691.499
09/30/20251.4991.5521.3891.427
10/01/20251.4281.4741.3921.431
10/02/20251.4321.8391.431.752
10/03/20251.7521.8211.7071.806
10/04/20251.8061.9391.7251.826
10/05/20251.8251.91.7931.811
10/06/20251.811.8981.7671.82
10/07/20251.821.8481.7281.786
10/08/20251.7871.7991.6881.695
10/09/20251.6961.7031.6021.622
10/10/20251.6221.6380.0851.18
10/11/20251.181.2811.0871.112
10/12/20251.1121.3141.0871.246
10/13/20251.2461.3281.2051.288
10/14/20251.2871.2931.1381.24
10/15/20251.241.2771.1541.16
10/16/20251.161.2021.0891.108
10/17/20251.1081.1211.0111.074
10/18/20251.0741.1031.0511.071
10/19/20251.071.1211.0481.075
10/20/20251.0751.1331.0481.069
10/21/20251.0691.120.9941.006
10/22/20251.0051.0270.9280.961
10/23/20250.961.010.950.97
10/24/20250.9711.0320.9671.019
10/25/20251.0191.0370.9961.027
10/26/20251.0281.0991.0131.042
10/27/20251.0421.0570.9640.971
10/28/20250.9711.0280.9180.948
10/29/20250.9480.9970.9220.974
10/30/20250.9731.0050.8450.912
10/31/20250.9110.9920.9040.97
11/01/20250.9711.0170.9591.003
11/02/20251.0031.0430.9550.997
11/03/20250.99810.8220.859
11/04/20250.860.8880.780.826
11/05/20250.8260.90.7840.868
11/06/20250.8680.8870.8130.861
11/07/20250.8611.0180.8580.983
11/08/20250.9830.9980.930.96
11/09/20250.961.0160.9170.995
11/10/20250.9951.050.9661.016
11/11/20251.0161.040.9410.95
11/12/20250.951.0050.9120.933
11/13/20250.9320.9920.8850.973
11/14/20250.9731.0040.8860.9
11/15/20250.90.9550.8920.929
11/16/20250.9290.9490.8590.891
11/17/20250.8920.9210.8360.842
11/18/20250.8420.9220.8240.921
11/19/20250.9210.9260.8480.908
11/20/20250.9070.9110.8070.814
11/21/20250.8140.820.6830.724
11/22/20250.7250.7260.6690.677
11/23/20250.6770.7040.6650.677
11/24/20250.6770.7760.6690.766
11/25/20250.7670.770.7240.76
11/26/20250.760.7830.7280.772
11/27/20250.7720.8510.7680.803
11/28/20250.8020.8320.7850.822
11/29/20250.8230.8450.8080.81
11/30/20250.810.8290.7970.806
12/01/20250.8070.810.7160.744
12/02/20250.7440.8520.7420.842
12/03/20250.8430.8560.8070.851
12/04/20250.8520.8760.8010.821
12/05/20250.820.8210.7610.777
12/06/20250.7760.810.770.801
12/07/20250.8010.8170.7560.785
12/08/20250.7850.8470.7830.835
12/09/20250.8350.9230.8130.877
12/10/20250.8770.8980.8380.84
12/11/20250.840.8470.7790.821
12/12/20250.820.8360.7760.802
12/13/20250.8030.8150.7960.807
12/14/20250.8070.8280.7770.787
12/15/20250.7870.8280.7390.783
12/16/20250.7830.8040.760.782
12/17/20250.7820.8050.7170.721
12/18/20250.7220.7570.6690.681
12/19/20250.6810.7570.6750.749
12/20/20250.7490.7640.7430.751
12/21/20250.750.7510.7070.718
12/22/20250.7170.7420.7040.723
12/23/20250.7230.7290.6940.709
12/24/20250.7090.7090.6710.701
12/25/20250.7010.7040.6610.664
12/26/20250.6640.7030.6570.699
12/27/20250.6990.7160.6960.715
12/28/20250.7150.7160.6960.711
12/29/20250.7110.7340.6870.69
12/30/20250.690.7140.6840.701
12/31/20250.70.7060.6750.688