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 Tether logo
ETHUSDT
Ethereum Tether
—
1695.3 $
-55.03 (%-3.14)
Day Low₺1671.79
Day High₺1752.51
Bid1695.29
Ask1695.3

Market Data

Spot Rate
B:1695.29
A:1695.3
Overview
Technicals
Comments
Archive

ETHUSDT: Ethereum Tether Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 305.6125
CLOSE 307.2702

Low

LOW 86

High

HIGH 758.74
DATEOPENHIGHLOWCLOSE
01/01/2020129.16133.05128.68130.77
01/02/2020130.72130.78126.38127.19
01/03/2020127.19135.14125.88134.35
01/04/2020134.37135.85132.5134.2
01/05/2020134.2138.19134.19135.37
01/06/2020135.37144.41134.86144.15
01/07/2020144.14145.31138.76142.8
01/08/2020142.8147.77137.03140.72
01/09/2020140.76141.5135.3137.74
01/10/2020137.73145.17135.32144.84
01/11/2020144.83148.05142.09142.38
01/12/2020142.4146.6141.76146.54
01/13/2020146.56147142.27143.58
01/14/2020143.58171.7143.51165.64
01/15/2020165.6171.98159.2166.4
01/16/2020166.4167.4157.8164.21
01/17/2020164.24174.81162.14169.85
01/18/2020169.92179.5164.92174.14
01/19/2020174.1178.05161.66166.79
01/20/2020166.79169.33161.24166.87
01/21/2020166.86170.32164.8169.49
01/22/2020169.48171.47166.03168.07
01/23/2020168.07168.2159.21162.81
01/24/2020162.85164.45155.55162.54
01/25/2020162.51162.79157.61160.35
01/26/2020160.36168.08159.41167.86
01/27/2020167.91172.56165.22170.08
01/28/2020170.04176.2170.03175.64
01/29/2020175.58178.45173.33173.72
01/30/2020173.68187170.93184.69
01/31/2020184.71185.82175.22179.99
02/01/2020179.94184.28179.23183.6
02/02/2020183.63193.43179.1188.44
02/03/2020188.48195.19186.62189.69
02/04/2020189.74191.6184.69188.91
02/05/2020188.91207.61188.19203.78
02/06/2020203.78216.33201.02213.19
02/07/2020213.16225213.14223.33
02/08/2020223.36227.75213.22223.05
02/09/2020223.01230.65222.86228.49
02/10/2020228.53229.4216.37222.89
02/11/2020222.89239.15218.17236.69
02/12/2020236.69275.34236.69265.74
02/13/2020265.74277.69256.08268.32
02/14/2020268.34287.15260.28285.15
02/15/2020285.11288.41261.86264.88
02/16/2020264.91274237.41258.85
02/17/2020258.89268.77242267.85
02/18/2020267.9285.88258282.61
02/19/2020282.64285251.56258.45
02/20/2020258.44264.33245.34256.96
02/21/2020256.97268.24253.61265.27
02/22/2020265.32266.81256261.57
02/23/2020261.55275.68261.02274.48
02/24/2020274.5277.2257.09265.52
02/25/2020265.47266.22244.44246.67
02/26/2020246.67250.32215.66223.93
02/27/2020223.98238.3210227.79
02/28/2020227.73234.67214.01226.76
02/29/2020226.76233217217.21
03/01/2020217.29227.89212.36217.81
03/02/2020217.81234.4216.07231.97
03/03/2020232.1232.46219.57223.91
03/04/2020223.84228.85220.23224.26
03/05/2020224.26234.09224.23228.38
03/06/2020228.38245.16227.33244.88
03/07/2020244.93251.93236237.23
03/08/2020237.23237.23195.5199.43
03/09/2020199.43208.62190202.81
03/10/2020202.79206.2195.54200.7
03/11/2020200.74203.18181.73194.61
03/12/2020194.61195.55101.2107.82
03/13/2020107.67139.6886134.06
03/14/2020134.06134.68120122.54
03/15/2020122.54133.5120.16123.78
03/16/2020123.82124.33101.1111.02
03/17/2020111.02120.8109.38115.67
03/18/2020115.67118.5109.86118.11
03/19/2020118.11143.13115.46136.3
03/20/2020136.3152.55116.74133.48
03/21/2020133.49137.49125.69132.66
03/22/2020132.63137.13121.1122.32
03/23/2020122.31137.5119.5135.92
03/24/2020135.89143.36132.2138.42
03/25/2020138.42142.33132.54136.1
03/26/2020136.11139.74133.26138.4
03/27/2020138.4141.27129.68131.33
03/28/2020131.33132.97124.88130.98
03/29/2020130.94131.84123.81124.5
03/30/2020124.47135.42124.06132.06
03/31/2020132.09135130.38132.72
04/01/2020132.72136.99128.62135.69
04/02/2020135.65149.76135.01141.28
04/03/2020141.27146.72137.26141.31
04/04/2020141.3146.28138.88144.1
04/05/2020144.1145.58140.68142.68
04/06/2020142.69172142.6171.32
04/07/2020171.32176.22162.22164.63
04/08/2020164.62174.48163.59173.11
04/09/2020173.15173.38165.19169.52
04/10/2020169.56170.1152.11157.81
04/11/2020157.81161.37153.91158.33
04/12/2020158.33164.78155158.59
04/13/2020158.56158.97150156.29
04/14/2020156.28161.85155.23158.45
04/15/2020158.46161.29152152.73
04/16/2020152.74174.79148.33172.29
04/17/2020172.31174.96168.31170.69
04/18/2020170.61189.54170.48187.4
04/19/2020187.4188.35175.75180.03
04/20/2020180.02186.46166.7170.2
04/21/2020170.21174.7168170.74
04/22/2020170.73184169.78182.7
04/23/2020182.7193.63178.16185.51
04/24/2020185.57189.8184.72187.59
04/25/2020187.6198.36185.76194.21
04/26/2020194.21200192.3197.38
04/27/2020197.39199.05189.29196.34
04/28/2020196.33198.5192.36196.24
04/29/2020196.24218.77196.22215.36
04/30/2020215.4227.3202206.08
05/01/2020206.07217.14205.91212.02
05/02/2020212.01215.37210.36213.9
05/03/2020213.89219.3203.92209.86
05/04/2020209.86210.65194.88206.48
05/05/2020206.47211.68201205.29
05/06/2020205.3210.77197.71198.97
05/07/2020198.92215.1196.43212
05/08/2020212.01216.61206.9211.31
05/09/2020211.32214.6208.4210.07
05/10/2020210.09210.18179.59187.54
05/11/2020187.62193.5176185.73
05/12/2020185.8192.24185.48189.76
05/13/2020189.77201188.35199.58
05/14/2020199.61206.02195.67203.29
05/15/2020203.29204.08191.66194.86
05/16/2020194.87203.5193.21200.45
05/17/2020200.44209.85199.68207
05/18/2020207.02217.07207214.91
05/19/2020214.92215.95209.45214.58
05/20/2020214.6215.75204.27209.98
05/21/2020209.99211.64191.71198.74
05/22/2020198.72209.19196.24207.36
05/23/2020207.36211.2204.55206.6
05/24/2020206.6210.55199.5199.9
05/25/2020199.9205.67198.01204.15
05/26/2020204.22205196.9200.89
05/27/2020200.92208.44200.76208.29
05/28/2020208.29220.5204.67220.21
05/29/2020220.24224.79217.57220.67
05/30/2020220.63247218.8243.66
05/31/2020243.71245.39229.58231.57
06/01/2020231.56250.68230.66248.23
06/02/2020248.23253.8225237.71
06/03/2020237.71245232.71244.52
06/04/2020244.54246.6236243.21
06/05/2020243.22247.87239.14240.03
06/06/2020240.04244.7237.83241.94
06/07/2020241.94245.37234.6244.56
06/08/2020244.57247.7240.59246.4
06/09/2020246.37249.82238243.8
06/10/2020243.79250.28242247.78
06/11/2020247.78250.09226.2230.51
06/12/2020230.46239.38228.19237.55
06/13/2020237.55238.73234.66238.11
06/14/2020238.13238.59229.83231.77
06/15/2020231.74233.55218.27230.86
06/16/2020230.86236228.7235.3
06/17/2020235.31237.3227.65233.82
06/18/2020233.82234.65227.93231.27
06/19/2020231.26231.95226.74229
06/20/2020229230.85225.62228.89
06/21/2020228.88231.49227.11228.04
06/22/2020228.03246.89227.51243.13
06/23/2020243.11244.87240.75243.14
06/24/2020243.15249.24231.07234.58
06/25/2020234.57235.39227.56232.5
06/26/2020232.49233.61227.75229.64
06/27/2020229.66231.42216220.94
06/28/2020220.94227.96218.32224.93
06/29/2020224.89229.96221.26227.93
06/30/2020227.98228.7222.91225.6
07/01/2020225.59232.71224.16230.99
07/02/2020230.99232.01222.87226.46
07/03/2020226.46228.13223.97224.87
07/04/2020224.86230.71224.43229.17
07/05/2020229.24229.85223.05227.56
07/06/2020227.54242226.93241.6
07/07/2020241.6243.77234.4239.39
07/08/2020239.39248.88237.78246.95
07/09/2020246.94247.9237.88241.98
07/10/2020241.97242.16235.72241.26
07/11/2020241.27241.67237.54239.19
07/12/2020239.19244236.52242.79
07/13/2020242.76245.33237.33239.5
07/14/2020239.5242.09237240.44
07/15/2020240.45241.45236.83238.61
07/16/2020238.59239.39230.02233.57
07/17/2020233.58234.84231.65232.67
07/18/2020232.66236.8232.32235.67
07/19/2020235.67239.92233.28239.11
07/20/2020239.12239.72234.05236.01
07/21/2020236246.66235.57245.59
07/22/2020245.53269.61241.51263.74
07/23/2020263.75279.98259.7275.3
07/24/2020275.31287.34266279.15
07/25/2020279.15308.94279.09305.26
07/26/2020305.31318.75299311
07/27/2020311.02333.31310.78321.93
07/28/2020321.95326.8305.86316.77
07/29/2020316.77325312.38317.71
07/30/2020317.76342314.05334.87
07/31/2020334.82349.45328.4346.33
08/01/2020346.32392.67343.07387
08/02/2020387.01415.85325372.42
08/03/2020372.45398366.5385.94
08/04/2020385.91402.98380.77389.61
08/05/2020389.59407384.11400.72
08/06/2020400.72403.66390.51394.77
08/07/2020394.77398.26362.85379.34
08/08/2020379.34397.05375.79397.03
08/09/2020397.05400383.36390.14
08/10/2020390.14399.18385.13395.44
08/11/2020395.43398.21367379
08/12/2020378.99389.23365.85387.18
08/13/2020387.18431.49376.59424.54
08/14/2020424.54444.71417.05438.11
08/15/2020438.12442.94427.02432.32
08/16/2020432.3436.99412.47433.62
08/17/2020433.61446420.37430.89
08/18/2020430.89433.81415421.95
08/19/2020421.92426.75393.25407.46
08/20/2020407.46418.98402.07415.94
08/21/2020415.94418.68385.1387.97
08/22/2020387.93397.04379.92395.24
08/23/2020395.23396.95383.15390.71
08/24/2020390.72410.42387.44407.68
08/25/2020407.68409.06370382.93
08/26/2020382.91392.91377.37385.81
08/27/2020385.81397.1371.48383.27
08/28/2020383.31398379.75395.11
08/29/2020395.1405.69391.88398.65
08/30/2020398.65429.89398.3428.94
08/31/2020428.94439418.04433.79
09/01/2020433.8488.84429.03475.4
09/02/2020475.4481.39420439.5
09/03/2020439.5450.7372381.4
09/04/2020381.35400.21357385.26
09/05/2020385.3395308.42335.01
09/06/2020335.04360316.1352.8
09/07/2020352.85358.51323353.59
09/08/2020353.59356.58325.38337.39
09/09/2020337.41359330.51350.85
09/10/2020350.85377.25349.91367.93
09/11/2020367.93375.27355.49373.63
09/12/2020373.62388.57364.73387.78
09/13/2020387.78390.43350366.42
09/14/2020366.43384.64355.73377.12
09/15/2020377.12382.47362.34364.06
09/16/2020364.05373.45355365.11
09/17/2020365.04394.14363.3389.36
09/18/2020389.35392.58375.33384.39
09/19/2020384.4388.72377385.25
09/20/2020385.25385.45365371.04
09/21/2020371.04376.8331340.36
09/22/2020340.31346.91335.34344.21
09/23/2020344.18344.65313.29320.72
09/24/2020320.72353.1316.67348.97
09/25/2020348.97358337.58351.92
09/26/2020351.93356.4345.88353.92
09/27/2020353.95362.14347.24357.49
09/28/2020357.58368.2351.7353.96
09/29/2020353.91360.63350.45359.79
09/30/2020359.78361.5351.56359.83
10/01/2020359.83370.45345.51352.85
10/02/2020352.83354.55334.24345.6
10/03/2020345.6351343.7345.95
10/04/2020345.94354.45343.81352.37
10/05/2020352.34356.1348.54353.62
10/06/2020353.63355.1336.8340.75
10/07/2020340.8342.85332.18341.58
10/08/2020341.58353.32334.21350.95
10/09/2020350.94368.33347.32365.02
10/10/2020365.01378.4364.71370.52
10/11/2020370.51377.6368.87374.16
10/12/2020374.17394.8365.58386.51
10/13/2020386.51387.75374.51381.04
10/14/2020381.05387.41373.13378.69
10/15/2020378.69381.79369.85377.64
10/16/2020377.63379.83361.18365.5
10/17/2020365.5370.46363.36368.32
10/18/2020368.31378.64367.1378.11
10/19/2020378.12384.32372.5379.3
10/20/2020379.3380.73365.27368.52
10/21/2020368.53401.49367.74390.38
10/22/2020390.31420.73390.21413.98
10/23/2020413.94419.33401.3409.11
10/24/2020409.19416.66407412.14
10/25/2020412.14417.4402.5405.86
10/26/2020405.85411.11382.3392.52
10/27/2020392.52410.25389.9403.45
10/28/2020403.41409.2380.52388.23
10/29/2020388.22393.72380.52387.13
10/30/2020387.12391.97373.29382.49
10/31/2020382.59394.88379.9386.46
11/01/2020386.44398.29384.61396.67
11/02/2020396.68404.5377.92383.02
11/03/2020383.01390370.23387.88
11/04/2020387.88408.39376.47402.49
11/05/2020402.5420.4396.14416.69
11/06/2020416.73458.27414.76455.91
11/07/2020455.91468.28424.14435.21
11/08/2020435.2460.1431.99454.3
11/09/2020454.29459.1433.09444.32
11/10/2020444.32455438.7450.34
11/11/2020450.34476.25449.28463.09
11/12/2020463.09470451.2462.39
11/13/2020462.48478.01457.12476.43
11/14/2020476.42477.47452460.89
11/15/2020460.9462.89440.19448.08
11/16/2020448.07466445.45460.55
11/17/2020460.51484.88459.8482.15
11/18/2020482.11495.31456.6478.41
11/19/2020478.43480.75464.86471.25
11/20/2020471.26514.4470.65510.12
11/21/2020510.12553.32502.82552.35
11/22/2020552.42580.88511.28560.03
11/23/2020560.03610.85550.12608.58
11/24/2020608.58623585604.97
11/25/2020604.98606553.83569.5
11/26/2020569.38577.14481519.83
11/27/2020519.83530.62493.72518.68
11/28/2020518.59547.94506.59537.52
11/29/2020537.5576.9530.32576.3
11/30/2020576.32616.85570.07616.66
12/01/2020616.65635.7560585.26
12/02/2020585.26604.93575596.89
12/03/2020596.88623.44585.82615.85
12/04/2020615.84620565.82567.24
12/05/2020567.24597.11560.88596.8
12/06/2020596.82607.5583601.54
12/07/2020601.59603.15584.22591.28
12/08/2020591.27595549.22554.94
12/09/2020554.92578.08530.43573.09
12/10/2020573.2575.7548.11558.99
12/11/2020558.99560.8535.5544.43
12/12/2020544.46574543.1568.04
12/13/2020568.09595563.22590.7
12/14/2020590.81591.48575.6586.29
12/15/2020586.29597.2578.58588.64
12/16/2020588.78640580.71637.18
12/17/2020637.18676.25625.76642.7
12/18/2020642.71664.61629.4653.85
12/19/2020653.76669.95645.42658.03
12/20/2020658.05661.39621.01638.18
12/21/2020638.1648595.9607.58
12/22/2020607.68637.73588636.45
12/23/2020636.41638.44551.28585.56
12/24/2020585.48615.02565.43612.31
12/25/2020612.31634.24604.28626.82
12/26/2020626.78652.91615.26637.44
12/27/2020637.44717.13625685.11
12/28/2020685.1748.09681.04730.41
12/29/2020730.4740.78689.2732
12/30/2020732758.74716.62752.17
12/31/2020752.17755.74722736.42