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
—
1694.4 $
-54.44 (%-3.11)
Day Low₺1671.79
Day High₺1752.51
Bid1694.4
Ask1694.41

Market Data

Spot Rate
B:1694.4
A:1694.41
Overview
Technicals
Comments
Archive

ETHUSDT: Ethereum Tether Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,993.4959
CLOSE 1,986.7089

Low

LOW 881.56

High

HIGH 3,900.73
DATEOPENHIGHLOWCLOSE
01/01/20223,676.223,776.453,673.463,765.54
01/02/20223,765.543,857.443,717.33,828.27
01/03/20223,828.113,853.093,6803,765.89
01/04/20223,765.893,900.733,713.113,785.11
01/05/20223,785.13,8483,4153,540.63
01/06/20223,539.823,550.433,3003,406.81
01/07/20223,406.813,416.763,064.423,199.24
01/08/20223,198.683,2503,0003,080.95
01/09/20223,080.983,211.723,057.353,151.97
01/10/20223,151.973,1852,928.833,082.68
01/11/20223,082.873,263.543,051.83,239.72
01/12/20223,239.733,411.433,206.23,371.26
01/13/20223,371.63,4103,233.433,240.61
01/14/20223,240.613,342.793,1883,307.42
01/15/20223,307.423,371.643,2613,326.04
01/16/20223,326.513,393.63,269.623,346.88
01/17/20223,346.893,357.573,141.13,209.67
01/18/20223,209.683,243.873,0823,159.85
01/19/20223,159.853,174.873,0003,084.02
01/20/20223,084.023,273.372,987.153,001.48
01/21/20223,001.483,034.122,4032,568.15
01/22/20222,567.472,6262,3002,412.18
01/23/20222,412.182,556.782,370.82,539.01
01/24/20222,5392,539.752,1592,439.29
01/25/20222,439.562,506.552,348.962,458.83
01/26/20222,459.042,7222,402.032,462.99
01/27/20222,4632,5212,316.432,424.25
01/28/20222,424.022,558.982,357.882,544.99
01/29/20222,544.992,636.662,520.012,601.43
01/30/20222,601.432,6402,542.52,601.68
01/31/20222,601.672,706.772,476.072,686.94
02/01/20222,686.942,8132,673.522,787.23
02/02/20222,787.482,810.882,612.722,680.67
02/03/20222,680.252,726.642,576.052,695.46
02/04/20222,695.212,9952,671.42,994.99
02/05/20222,994.993,060.472,958.013,012.65
02/06/20223,012.643,074.562,950.213,054.99
02/07/20223,0553,1862,991.83,139.77
02/08/20223,139.773,232.873,025.213,116.69
02/09/20223,116.693,269.73,0553,243.94
02/10/20223,243.63,283.663,056.743,072.49
02/11/20223,072.363,138.622,8792,927.54
02/12/20222,927.542,985.982,858.32,918.88
02/13/20222,918.582,954.42,836.72,871.13
02/14/20222,871.142,964.972,829.012,929.75
02/15/20222,929.753,196.192,912.063,183.52
02/16/20223,183.533,186.773,044.033,122.3
02/17/20223,122.313,1602,851.552,891.87
02/18/20222,891.882,943.972,7502,779.48
02/19/20222,779.32,830.962,694.452,763.63
02/20/20222,763.632,764.642,5762,621.99
02/21/20222,621.992,759.512,5582,568.02
02/22/20222,568.032,665.742,5002,636.29
02/23/20222,636.282,753.552,575.832,579.71
02/24/20222,579.72,7402,3002,596.2
02/25/20222,596.262,834.972,571.722,768.49
02/26/20222,768.052,8782,727.52,779.47
02/27/20222,779.472,836.332,557.982,616.79
02/28/20222,616.792,951.62,568.622,920.95
03/01/20222,920.833,037.942,854.092,976.33
03/02/20222,976.333,043.912,914.212,947.3
03/03/20222,947.312,970.972,7852,833.99
03/04/20222,8342,836.172,5732,622.1
03/05/20222,622.112,685.122,589.382,665.15
03/06/20222,665.162,676.292,5352,551.29
03/07/20222,551.32,6492,4452,491.12
03/08/20222,491.122,6242,480.152,575.97
03/09/20222,575.982,775.852,567.72,726.98
03/10/20222,726.982,733.252,550.272,606.7
03/11/20222,606.692,676.782,522.572,556.86
03/12/20222,556.862,616.792,553.392,568.8
03/13/20222,568.82,603.322,4932,515.65
03/14/20222,515.662,609.62,498.672,589.41
03/15/20222,589.422,6692,5072,617.73
03/16/20222,617.742,7882,603.382,773.81
03/17/20222,773.82,8362,746.422,811.92
03/18/20222,811.912,9842,765.592,938.92
03/19/20222,938.842,987.72,890.862,950.84
03/20/20222,950.852,964.172,817.212,861.38
03/21/20222,861.392,960.572,829.812,890.03
03/22/20222,890.033,052.852,886.432,969.64
03/23/20222,969.643,045.22,920.653,036
03/24/20223,035.993,129.112,999.113,110.76
03/25/20223,110.753,193.283,0763,102.14
03/26/20223,102.133,153.23,084.93,145
03/27/20223,145.013,299.373,126.023,295.65
03/28/20223,295.653,431.153,275.013,332.92
03/29/20223,332.913,481.873,329.683,400.51
03/30/20223,400.513,446.93,331.843,385.79
03/31/20223,385.83,444.833,261.353,281.51
04/01/20223,281.513,481.293,210.683,455.21
04/02/20223,455.23,532.23,433.143,443.77
04/03/20223,443.773,580.343,412.113,521.91
04/04/20223,521.93,5473,405.973,519.5
04/05/20223,519.53,5553,4003,406.99
04/06/20223,4073,407.53,162.393,168.51
04/07/20223,168.523,268.983,143.153,227.19
04/08/20223,227.23,314.023,173.523,192.39
04/09/20223,192.393,268.43,181.283,258.57
04/10/20223,258.573,307.223,1933,203.04
04/11/20223,203.043,213.632,9502,979.74
04/12/20222,979.753,0852,9503,027.66
04/13/20223,027.653,128.972,996.863,118.28
04/14/20223,118.283,1452,976.33,021.98
04/15/20223,021.983,060.922,993.133,040.56
04/16/20223,040.573,086.13,010.033,059.3
04/17/20223,059.33,0832,981.72,988.06
04/18/20222,988.073,069.62,883.223,055.56
04/19/20223,055.563,1313,030.343,101.77
04/20/20223,101.743,166.53,036.453,076.04
04/21/20223,076.033,1802,942.312,983.58
04/22/20222,983.573,034.322,930.352,962.39
04/23/20222,962.392,978.032,913.892,933.03
04/24/20222,933.042,967.062,912.092,921
04/25/20222,920.993,025.652,797.013,006.62
04/26/20223,006.633,039.542,7672,809.67
04/27/20222,809.682,919.872,794.462,888.96
04/28/20222,888.952,9802,853.832,936.93
04/29/20222,936.922,946.462,776.632,817.13
04/30/20222,817.132,841.632,709.262,726.66
05/01/20222,726.672,849.92,716.132,824.81
05/02/20222,824.812,894.222,778.782,856.54
05/03/20222,856.542,861.472,755.192,781.7
05/04/20222,781.72,965.852,771.742,940.64
05/05/20222,940.652,954.652,6832,747.97
05/06/20222,747.962,758.182,632.952,692.85
05/07/20222,692.862,704.362,584.752,635.34
05/08/20222,635.352,6422,4842,519.71
05/09/20222,519.712,530.782,2252,228.55
05/10/20222,2292,457.342,2002,342.05
05/11/20222,342.042,451.372,0052,084.99
05/12/20222,084.992,1951,8001,960.22
05/13/20221,960.222,147.541,940.232,009.69
05/14/20222,009.692,070.061,951.212,056.48
05/15/20222,056.472,1672,000.682,145.29
05/16/20222,145.292,145.291,979.122,023.66
05/17/20222,023.662,122.422,0082,090.72
05/18/20222,090.722,110.721,9081,915.11
05/19/20221,915.112,040.391,903.182,019.55
05/20/20222,019.552,0641,9231,959.08
05/21/20221,959.081,990.861,937.361,975.07
05/22/20221,975.062,056.411,966.332,043.19
05/23/20222,043.192,088.51,957.121,973.32
05/24/20221,973.331,993.831,913.021,979.41
05/25/20221,979.42,022.341,934.611,942.63
05/26/20221,942.641,966.011,7351,792.23
05/27/20221,792.241,822.261,7031,727.27
05/28/20221,727.261,808.981,722.261,792.22
05/29/20221,792.211,827.41,759.961,813.64
05/30/20221,813.642,0131,803.181,998.78
05/31/20221,998.782,016.451,9251,941.9
06/01/20221,941.91,972.581,763.751,817.95
06/02/20221,817.961,853.051,782.421,834.08
06/03/20221,834.091,843.911,7371,775.12
06/04/20221,775.131,8161,748.431,804.58
06/05/20221,804.581,830.171,773.051,806.23
06/06/20221,806.221,9201,804.351,859.84
06/07/20221,859.841,874.981,725.131,813.33
06/08/20221,813.331,838.771,765.281,791.88
06/09/20221,791.881,8331,777.331,788.81
06/10/20221,788.81,804.321,655.931,662.91
06/11/20221,662.911,682.211,496.741,532.89
06/12/20221,532.891,5471,4231,434.84
06/13/20221,434.841,4551,165.451,209.82
06/14/20221,209.351,268.451,075.81,208.9
06/15/20221,208.91,2501,014.41,237.52
06/16/20221,237.531,257.851,051.551,068.5
06/17/20221,068.51,1181,051.111,086.94
06/18/20221,086.931,097.58881.56995.13
06/19/2022995.121,158.62936.151,128.53
06/20/20221,128.531,1701,0531,128.24
06/21/20221,128.241,1941,109.231,125.85
06/22/20221,125.861,127.331,043.651,050.19
06/23/20221,050.191,1551,045.31,144.72
06/24/20221,144.711,245.431,1321,225.02
06/25/20221,225.021,256.771,1801,242.36
06/26/20221,242.311,2801,194.61,197.79
06/27/20221,197.791,238.931,172.491,192.51
06/28/20221,192.511,237.991,136.321,144.05
06/29/20221,144.051,156.81,087.421,100.21
06/30/20221,100.211,106.629981,071.01
07/01/20221,071.021,1171,033.441,059.73
07/02/20221,059.731,078.881,028.291,067.01
07/03/20221,067.011,088.341,040.781,074.26
07/04/20221,074.261,160.91,045.371,151
07/05/20221,151.011,174.91,076.341,132.5
07/06/20221,132.511,2051,111.441,186.57
07/07/20221,186.571,254.291,163.181,237.49
07/08/20221,237.491,276.461,193.151,214.04
07/09/20221,214.031,235.41,204.671,217.02
07/10/20221,217.021,219.951,1531,168.36
07/11/20221,168.371,171.291,091.711,096.4
07/12/20221,096.371,098.261,033.461,038.58
07/13/20221,038.581,119.181,006.321,115
07/14/20221,115.011,214.651,072.111,193.42
07/15/20221,193.421,287.821,181.051,231.25
07/16/20221,231.251,422.911,191.231,355.85
07/17/20221,355.841,3871,319.041,338.65
07/18/20221,338.651,597.471,336.071,581.04
07/19/20221,581.031,6311,493.111,542.32
07/20/20221,542.331,620.41,484.231,521.58
07/21/20221,521.631,605.981,463.561,575.45
07/22/20221,575.451,650.051,516.111,535.27
07/23/20221,535.271,596.511,4881,548.67
07/24/20221,548.661,664.341,545.671,597.7
07/25/20221,597.71,609.551,435.581,440.79
07/26/20221,440.791,454.111,356.171,449.12
07/27/20221,449.121,644.441,420.831,635.74
07/28/20221,635.741,784.791,593.271,724.52
07/29/20221,724.521,765.991,655.021,721.68
07/30/20221,721.681,744.851,673.011,697
07/31/20221,6971,754.691,6661,678.12
08/01/20221,678.121,704.681,606.121,630.28
08/02/20221,630.281,6781,559.281,630.91
08/03/20221,630.911,685.031,589.711,618.16
08/04/20221,618.161,662.791,580.391,607.96
08/05/20221,607.971,742.071,605.641,736.81
08/06/20221,736.811,749.931,685.261,690.6
08/07/20221,690.61,729.791,6681,700.19
08/08/20221,700.21,8181,693.871,777.05
08/09/20221,777.051,790.831,667.931,702.76
08/10/20221,702.761,8851,656.781,853.57
08/11/20221,853.581,9421,850.321,880.19
08/12/20221,880.191,964.711,853.061,958.28
08/13/20221,958.282,0201,946.51,983.55
08/14/20221,983.552,0301,9061,935.31
08/15/20221,935.322,012.471,872.311,899.06
08/16/20221,899.051,9151,8531,876.67
08/17/20221,876.671,959.431,818.741,834.25
08/18/20221,834.241,882.371,821.251,846.39
08/19/20221,846.391,8481,602.371,609.01
08/20/20221,6091,657.081,523.671,576.04
08/21/20221,576.031,646.521,562.341,618.13
08/22/20221,618.131,629.721,529.921,624.66
08/23/20221,624.651,676.071,563.761,665.41
08/24/20221,665.41,694.131,604.921,656.56
08/25/20221,656.561,7221,653.681,695.11
08/26/20221,695.111,706.451,486.851,508.18
08/27/20221,508.181,518.421,447.521,491.06
08/28/20221,491.061,5111,4241,426.76
08/29/20221,426.761,559.991,422.081,551.8
08/30/20221,551.791,606.131,473.611,524.59
08/31/20221,524.591,619.781,524.591,554.1
09/01/20221,554.111,5991,512.771,586.16
09/02/20221,586.171,6501,546.411,575.35
09/03/20221,575.351,582.711,534.281,557.46
09/04/20221,557.451,583.661,540.661,579.28
09/05/20221,579.291,631.991,556.561,617.8
09/06/20221,617.81,687.41,5551,559.01
09/07/20221,559.011,657.51,490.661,630
09/08/20221,6301,663.561,595.061,635.37
09/09/20221,635.371,746.131,630.511,718.23
09/10/20221,718.241,7891,706.031,774.12
09/11/20221,774.121,7891,720.11,766.11
09/12/20221,766.121,7831,6931,716.37
09/13/20221,716.371,760.511,560.541,574.4
09/14/20221,574.41,647.011,552.381,638.39
09/15/20221,638.41,655.21,4581,472.75
09/16/20221,472.761,483.351,405.521,433.9
09/17/20221,433.91,476.131,409.121,468.83
09/18/20221,468.821,469.631,325.551,334.51
09/19/20221,334.511,393.351,2801,375.98
09/20/20221,375.981,384.781,312.711,322.93
09/21/20221,322.941,408.91,2201,245.78
09/22/20221,245.791,350.081,237.321,326.46
09/23/20221,326.471,3601,262.151,327.25
09/24/20221,327.241,349.331,306.521,317.13
09/25/20221,317.131,3371,269.271,294.63
09/26/20221,294.621,340.421,277.851,336.17
09/27/20221,336.171,4001,303.751,328.02
09/28/20221,328.011,355.71,253.21,337.2
09/29/20221,337.21,352.021,288.521,335.7
09/30/20221,335.691,373.191,313.351,328.72
10/01/20221,328.711,333.691,302.681,311.79
10/02/20221,311.791,317.931,2701,276.72
10/03/20221,276.721,329.91,263.041,323.09
10/04/20221,323.11,369.551,318.661,361.49
10/05/20221,361.51,364.771,316.291,352.2
10/06/20221,352.21,383.991,345.011,352.06
10/07/20221,352.071,361.751,317.261,331.1
10/08/20221,331.11,337.351,303.511,315.48
10/09/20221,315.481,3291,307.261,323.13
10/10/20221,323.131,3381,2881,290.03
10/11/20221,290.031,2981,267.011,280.11
10/12/20221,280.111,306.871,275.251,294.44
10/13/20221,294.441,301.581,1901,287.08
10/14/20221,287.081,343.121,283.391,296.27
10/15/20221,296.261,301.691,263.641,274.92
10/16/20221,274.931,315.351,274.671,305.95
10/17/20221,305.961,338.571,295.641,331.4
10/18/20221,331.391,341.731,286.721,310.71
10/19/20221,310.711,313.51,280.311,285.09
10/20/20221,285.091,310.871,270.361,282.57
10/21/20221,282.571,306.971,252.651,299.75
10/22/20221,299.761,320.21,294.321,313.61
10/23/20221,313.621,371.551,299.441,364.2
10/24/20221,364.191,370.61,324.171,343.61
10/25/20221,343.611,525.161,334.941,459.74
10/26/20221,459.741,594.991,457.441,566.1
10/27/20221,566.111,578.581,503.21,514.05
10/28/20221,514.041,574.91,479.821,554.41
10/29/20221,554.41,663.061,547.661,619.55
10/30/20221,619.551,640.061,576.561,590.44
10/31/20221,590.451,635.81,545.431,572.69
11/01/20221,572.691,612.921,563.691,578.48
11/02/20221,578.471,621.681,502.321,518.34
11/03/20221,518.331,559.011,515.171,531.01
11/04/20221,531.011,6801,528.41,644.78
11/05/20221,644.781,666.971,621.421,626.98
11/06/20221,626.981,639.021,564.391,568.29
11/07/20221,568.251,608.041,545.031,568.1
11/08/20221,568.091,579.981,2331,334.77
11/09/20221,334.781,337.161,073.531,102.73
11/10/20221,102.731,3501,085.931,299.28
11/11/20221,299.281,3101,201.261,289.28
11/12/20221,289.351,292.161,238.71,257.25
11/13/20221,257.251,274.231,200.661,221.49
11/14/20221,221.51,291.21,171.131,243.28
11/15/20221,243.291,2911,234.011,253.23
11/16/20221,253.221,268.671,187.061,216.17
11/17/20221,216.161,228.221,181.051,200.43
11/18/20221,200.421,2341,199.181,212.58
11/19/20221,212.581,2351,197.671,217.67
11/20/20221,217.671,227.071,132.651,142.21
11/21/20221,142.211,146.991,079.761,107.34
11/22/20221,107.341,146.131,0751,139.6
11/23/20221,139.591,1901,127.751,184.52
11/24/20221,184.521,217.711,180.61,203.73
11/25/20221,203.721,207.771,171.21,199.3
11/26/20221,199.291,235.661,196.21,205.6
11/27/20221,205.611,223.331,188.651,193.88
11/28/20221,193.881,199.251,151.021,167.77
11/29/20221,167.771,228.371,158.271,216.49
11/30/20221,216.491,309.771,212.51,294.46
12/01/20221,294.461,299.91,262.771,276.41
12/02/20221,276.41,297.181,265.241,295.59
12/03/20221,295.581,3091,236.261,240.51
12/04/20221,240.51,287.191,240.11,279.41
12/05/20221,279.41,305.111,246.611,259.41
12/06/20221,259.411,274.761,241.561,271.32
12/07/20221,271.311,278.691,218.011,231.18
12/08/20221,231.181,292.581,222.011,280.18
12/09/20221,280.181,296.641,2501,263.1
12/10/20221,263.111,283.611,259.61,266.35
12/11/20221,266.351,284.751,255.851,263.01
12/12/20221,2631,278.91,240.031,275.4
12/13/20221,275.411,3491,255.11,320.69
12/14/20221,320.691,352.721,3011,307.44
12/15/20221,307.451,311.141,259.271,266.54
12/16/20221,266.531,280.061,155.321,166.83
12/17/20221,166.821,190.031,161.921,187.16
12/18/20221,187.161,199.541,170.321,183.06
12/19/20221,183.061,1951,150.511,167.82
12/20/20221,167.821,230.471,163.121,216.94
12/21/20221,216.951,223.391,203.021,213.78
12/22/20221,213.781,237.991,182.541,217.71
12/23/20221,217.721,231.991,2101,219.99
12/24/20221,219.981,227.991,214.691,220.41
12/25/20221,220.421,2251,193.181,218.51
12/26/20221,218.521,231.091,211.671,228.11
12/27/20221,228.121,233.731,200.581,211.55
12/28/20221,211.551,215.781,181.061,190.15
12/29/20221,190.151,206.571,186.771,200.49
12/30/20221,200.481,202.151,181.081,199.99
12/31/20221,199.981,208.461,191.661,196.13