USDEUSDT
Ethena USDe Tether (USDEUSDT)
0.999900
$
+0.000300 (%+0.03)
USDEUSDT: Ethena USDe Tether Historical Data
Historical price data, yearly archive and performance analysis for Ethena USDe Tether.
Historical Chart
Loading chart...
Average
OPEN 0.9996
CLOSE 0.9996
Low
LOW 0.65
High
HIGH 1.01
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 09/09/2025 | 1 | 1.01 | 1 | 1.0008 |
| 09/10/2025 | 1.0008 | 1.0008 | 1.0006 | 1.0007 |
| 09/11/2025 | 1.0007 | 1.0009 | 1.0006 | 1.0008 |
| 09/12/2025 | 1.0007 | 1.0009 | 1.0005 | 1.0006 |
| 09/13/2025 | 1.0006 | 1.0008 | 1.0005 | 1.0008 |
| 09/14/2025 | 1.0007 | 1.0008 | 1.0005 | 1.0007 |
| 09/15/2025 | 1.0007 | 1.0009 | 1.0006 | 1.0006 |
| 09/16/2025 | 1.0006 | 1.0008 | 1.0006 | 1.0008 |
| 09/17/2025 | 1.0008 | 1.0009 | 1.0007 | 1.0007 |
| 09/18/2025 | 1.0007 | 1.0009 | 1.0006 | 1.0008 |
| 09/19/2025 | 1.0008 | 1.0009 | 1.0006 | 1.0006 |
| 09/20/2025 | 1.0006 | 1.0008 | 1.0005 | 1.0006 |
| 09/21/2025 | 1.0005 | 1.0006 | 0.9886 | 0.9995 |
| 09/22/2025 | 0.9995 | 1.0015 | 0.9965 | 1.0007 |
| 09/23/2025 | 1.0008 | 1.0013 | 1.0003 | 1.0008 |
| 09/24/2025 | 1.0008 | 1.0011 | 1.0003 | 1.0007 |
| 09/25/2025 | 1.0006 | 1.0007 | 0.9983 | 0.9991 |
| 09/26/2025 | 0.9991 | 1.0003 | 0.999 | 1 |
| 09/27/2025 | 1 | 1.0003 | 0.9996 | 1 |
| 09/28/2025 | 1 | 1.0009 | 0.9998 | 1.0007 |
| 09/29/2025 | 1.0007 | 1.0018 | 1.0005 | 1.0007 |
| 09/30/2025 | 1.0008 | 1.001 | 1.0006 | 1.0008 |
| 10/01/2025 | 1.0008 | 1.0009 | 1.0006 | 1.0008 |
| 10/02/2025 | 1.0008 | 1.0008 | 1.0003 | 1.0006 |
| 10/03/2025 | 1.0006 | 1.0006 | 0.9993 | 0.9997 |
| 10/04/2025 | 0.9998 | 1.0004 | 0.9994 | 1.0003 |
| 10/05/2025 | 1.0003 | 1.0004 | 0.9994 | 0.9997 |
| 10/06/2025 | 0.9996 | 1.0002 | 0.9992 | 0.9997 |
| 10/07/2025 | 0.9997 | 0.9999 | 0.9993 | 0.9997 |
| 10/08/2025 | 0.9997 | 1.0002 | 0.9995 | 1.0002 |
| 10/09/2025 | 1.0001 | 1.0003 | 0.9999 | 1 |
| 10/10/2025 | 0.9999 | 1.0005 | 0.65 | 0.9978 |
| 10/11/2025 | 0.9978 | 0.9995 | 0.994 | 0.9993 |
| 10/12/2025 | 0.9993 | 0.9999 | 0.999 | 0.9997 |
| 10/13/2025 | 0.9996 | 0.9998 | 0.9994 | 0.9997 |
| 10/14/2025 | 0.9996 | 0.9998 | 0.9992 | 0.9998 |
| 10/15/2025 | 0.9997 | 0.9998 | 0.9994 | 0.9997 |
| 10/16/2025 | 0.9997 | 0.9999 | 0.998 | 0.9993 |
| 10/17/2025 | 0.9994 | 0.9995 | 0.999 | 0.9993 |
| 10/18/2025 | 0.9992 | 0.9994 | 0.999 | 0.9993 |
| 10/19/2025 | 0.9993 | 0.9995 | 0.9992 | 0.9994 |
| 10/20/2025 | 0.9993 | 0.9995 | 0.999 | 0.9991 |
| 10/21/2025 | 0.9991 | 0.9993 | 0.9988 | 0.9993 |
| 10/22/2025 | 0.9992 | 0.9993 | 0.9991 | 0.9992 |
| 10/23/2025 | 0.9992 | 0.9993 | 0.9991 | 0.9992 |
| 10/24/2025 | 0.9992 | 0.9993 | 0.9991 | 0.9993 |
| 10/25/2025 | 0.9992 | 0.9993 | 0.9991 | 0.9992 |
| 10/26/2025 | 0.9992 | 0.9993 | 0.9991 | 0.9993 |
| 10/27/2025 | 0.9993 | 0.9993 | 0.9991 | 0.9992 |
| 10/28/2025 | 0.9992 | 0.9993 | 0.9992 | 0.9992 |
| 10/29/2025 | 0.9992 | 0.9993 | 0.9992 | 0.9993 |
| 10/30/2025 | 0.9992 | 0.9995 | 0.9992 | 0.9995 |
| 10/31/2025 | 0.9995 | 0.9995 | 0.9991 | 0.9993 |
| 11/01/2025 | 0.9993 | 0.9994 | 0.9992 | 0.9993 |
| 11/02/2025 | 0.9992 | 0.9994 | 0.9992 | 0.9993 |
| 11/03/2025 | 0.9994 | 0.9994 | 0.9991 | 0.9992 |
| 11/04/2025 | 0.9993 | 0.9996 | 0.9981 | 0.9992 |
| 11/05/2025 | 0.9992 | 0.9995 | 0.9992 | 0.9993 |
| 11/06/2025 | 0.9993 | 0.9994 | 0.9992 | 0.9993 |
| 11/07/2025 | 0.9993 | 0.9995 | 0.9992 | 0.9993 |
| 11/08/2025 | 0.9993 | 0.9995 | 0.9992 | 0.9993 |
| 11/09/2025 | 0.9994 | 0.9995 | 0.9992 | 0.9992 |
| 11/10/2025 | 0.9993 | 0.9995 | 0.9992 | 0.9994 |
| 11/11/2025 | 0.9994 | 0.9995 | 0.9992 | 0.9994 |
| 11/12/2025 | 0.9993 | 0.9995 | 0.9984 | 0.9993 |
| 11/13/2025 | 0.9993 | 0.9995 | 0.9992 | 0.9994 |
| 11/14/2025 | 0.9994 | 0.9995 | 0.9991 | 0.9992 |
| 11/15/2025 | 0.9993 | 0.9994 | 0.9992 | 0.9993 |
| 11/16/2025 | 0.9994 | 0.9994 | 0.9992 | 0.9993 |
| 11/17/2025 | 0.9994 | 0.9996 | 0.9992 | 0.9994 |
| 11/18/2025 | 0.9994 | 0.9994 | 0.9992 | 0.9992 |
| 11/19/2025 | 0.9992 | 0.9994 | 0.9991 | 0.9993 |
| 11/20/2025 | 0.9992 | 0.9994 | 0.9992 | 0.9993 |
| 11/21/2025 | 0.9994 | 0.9994 | 0.9991 | 0.9993 |
| 11/22/2025 | 0.9992 | 0.9995 | 0.9992 | 0.9993 |
| 11/23/2025 | 0.9993 | 0.9994 | 0.9992 | 0.9993 |
| 11/24/2025 | 0.9993 | 0.9994 | 0.9992 | 0.9993 |
| 11/25/2025 | 0.9992 | 0.9994 | 0.9992 | 0.9993 |
| 11/26/2025 | 0.9993 | 0.9994 | 0.9992 | 0.9993 |
| 11/27/2025 | 0.9994 | 0.9997 | 0.9993 | 0.9996 |
| 11/28/2025 | 0.9997 | 0.9997 | 0.9992 | 0.9993 |
| 11/29/2025 | 0.9993 | 0.9993 | 0.9992 | 0.9992 |
| 11/30/2025 | 0.9993 | 0.9993 | 0.9992 | 0.9992 |
| 12/01/2025 | 0.9992 | 0.9994 | 0.9992 | 0.9993 |
| 12/02/2025 | 0.9993 | 0.9994 | 0.9992 | 0.9992 |
| 12/03/2025 | 0.9992 | 0.9994 | 0.9992 | 0.9992 |
| 12/04/2025 | 0.9992 | 0.9994 | 0.9991 | 0.9993 |
| 12/05/2025 | 0.9993 | 0.9994 | 0.9992 | 0.9993 |
| 12/06/2025 | 0.9993 | 0.9994 | 0.9992 | 0.9993 |
| 12/07/2025 | 0.9993 | 0.9994 | 0.9992 | 0.9994 |
| 12/08/2025 | 0.9994 | 0.9994 | 0.9992 | 0.9992 |
| 12/09/2025 | 0.9992 | 0.9994 | 0.9992 | 0.9992 |
| 12/10/2025 | 0.9992 | 0.9994 | 0.9992 | 0.9993 |
| 12/11/2025 | 0.9993 | 0.9995 | 0.9992 | 0.9993 |
| 12/12/2025 | 0.9992 | 0.9994 | 0.9992 | 0.9993 |
| 12/13/2025 | 0.9993 | 0.9994 | 0.9992 | 0.9993 |
| 12/14/2025 | 0.9994 | 0.9994 | 0.9992 | 0.9994 |
| 12/15/2025 | 0.9993 | 0.9994 | 0.9992 | 0.9993 |
| 12/16/2025 | 0.9994 | 0.9994 | 0.9992 | 0.9993 |
| 12/17/2025 | 0.9993 | 0.9995 | 0.9992 | 0.9994 |
| 12/18/2025 | 0.9994 | 0.9995 | 0.9992 | 0.9994 |
| 12/19/2025 | 0.9994 | 0.9995 | 0.9993 | 0.9994 |
| 12/20/2025 | 0.9993 | 0.9994 | 0.9993 | 0.9994 |
| 12/21/2025 | 0.9994 | 0.9994 | 0.9992 | 0.9992 |
| 12/22/2025 | 0.9993 | 0.9994 | 0.9992 | 0.9993 |
| 12/23/2025 | 0.9994 | 0.9994 | 0.9992 | 0.9992 |
| 12/24/2025 | 0.9992 | 0.9995 | 0.999 | 0.9993 |
| 12/25/2025 | 0.9993 | 0.9995 | 0.9991 | 0.9992 |
| 12/26/2025 | 0.9992 | 0.9995 | 0.9991 | 0.9993 |
| 12/27/2025 | 0.9994 | 0.9994 | 0.9989 | 0.9993 |
| 12/28/2025 | 0.9994 | 0.9994 | 0.9993 | 0.9993 |
| 12/29/2025 | 0.9993 | 0.9996 | 0.9991 | 0.9995 |
| 12/30/2025 | 0.9996 | 0.9998 | 0.9993 | 0.9996 |
| 12/31/2025 | 0.9996 | 0.9998 | 0.9995 | 0.9997 |