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
Ethena Tether (ENAUSDT) logo
ENAUSDT
Ethena Tether (ENAUSDT)
0.1571 $
-0.001900 (%-1.20)
Overview
Technicals
Comments
Archive

ENAUSDT: Ethena Tether Historical Data

Explore ENAUSDT archive data by year. Compare past ENAUSDT moves on charts to track historical change. Analyze price movements with current and historical yearly ENAUSDT data.

Historical Chart

Average

OPEN 0.117
CLOSE 0.1168

Low

LOW 0.0699

High

HIGH 0.2633
DATEOPENHIGHLOWCLOSE
01/01/20260.20.21840.19990.2176
01/02/20260.21770.23960.21510.2374
01/03/20260.23730.24220.23050.2392
01/04/20260.23910.25260.23770.2507
01/05/20260.25060.25920.23850.2527
01/06/20260.25270.26330.2410.2569
01/07/20260.25680.2570.23420.238
01/08/20260.23810.23990.22720.2332
01/09/20260.23330.24190.22840.2327
01/10/20260.23270.23330.22570.2271
01/11/20260.22720.23660.22380.2285
01/12/20260.22850.23670.21330.214
01/13/20260.21390.24370.21290.2406
01/14/20260.24060.2540.23520.2375
01/15/20260.23750.23770.22030.2243
01/16/20260.22430.22480.21320.2214
01/17/20260.22140.22410.21750.219
01/18/20260.2190.22080.20340.2044
01/19/20260.20440.20440.17730.1948
01/20/20260.19490.19510.17730.1794
01/21/20260.17940.18510.17090.179
01/22/20260.17910.18170.17190.1753
01/23/20260.17520.18170.1720.1753
01/24/20260.17520.17690.17240.1741
01/25/20260.17410.1750.15910.163
01/26/20260.1630.1710.16250.169
01/27/20260.1690.17530.16580.1747
01/28/20260.17470.17640.17020.1728
01/29/20260.17290.17340.15350.1573
01/30/20260.15720.15820.14840.1539
01/31/20260.15390.15410.12150.1387
02/01/20260.13860.14160.13270.1365
02/02/20260.13660.14480.13060.1401
02/03/20260.14010.14380.13080.1373
02/04/20260.13730.14190.13120.1338
02/05/20260.13390.13630.11280.1141
02/06/20260.11410.13040.09970.1272
02/07/20260.12720.12990.12070.1264
02/08/20260.12650.12660.11920.1202
02/09/20260.12020.12270.11490.1204
02/10/20260.12050.12070.11310.1145
02/11/20260.11460.11660.10830.1115
02/12/20260.11160.11970.11160.1192
02/13/20260.11920.12230.1140.1209
02/14/20260.12090.13010.12020.1285
02/15/20260.12840.1310.11860.1216
02/16/20260.12160.12440.11850.1231
02/17/20260.12320.12410.11830.1205
02/18/20260.12040.1220.1140.115
02/19/20260.11510.11560.1070.1109
02/20/20260.11090.11340.10660.1113
02/21/20260.11130.11250.10790.108
02/22/20260.1080.1080.09890.1
02/23/20260.10.10310.09540.0985
02/24/20260.09850.09980.09410.0979
02/25/20260.09790.11510.09750.1094
02/26/20260.10940.11940.10290.1052
02/27/20260.10520.1090.09970.1028
02/28/20260.10270.10540.09510.1041
03/01/20260.10420.10810.10080.1035
03/02/20260.10360.11770.10190.1139
03/03/20260.11380.11520.10720.1112
03/04/20260.11120.120.10980.1174
03/05/20260.11740.11910.11220.1151
03/06/20260.11510.11630.1040.1048
03/07/20260.10490.1050.0990.1009
03/08/20260.10090.10170.09660.0988
03/09/20260.09880.1050.09850.101
03/10/20260.1010.10690.10080.103
03/11/20260.1030.10690.10080.1048
03/12/20260.10490.10750.10250.1064
03/13/20260.10640.11640.10630.1087
03/14/20260.10860.11050.10630.108
03/15/20260.1080.11150.10710.1104
03/16/20260.11050.12060.110.1196
03/17/20260.11960.12010.11460.1167
03/18/20260.11670.11780.10680.1083
03/19/20260.10830.10870.10070.103
03/20/20260.10310.10650.10030.102
03/21/20260.1020.10280.09840.0991
03/22/20260.09910.10030.09380.0955
03/23/20260.09550.09880.09180.0937
03/24/20260.09370.09620.09120.0953
03/25/20260.09540.1050.09390.1043
03/26/20260.10430.10990.09530.0967
03/27/20260.09670.09960.08850.0891
03/28/20260.08910.0950.08790.0906
03/29/20260.09050.09210.08660.0898
03/30/20260.08990.09380.08980.0912
03/31/20260.09130.09410.08930.091
04/01/20260.0910.09380.08930.0902
04/02/20260.09020.09090.07890.0812
04/03/20260.08120.08290.07870.0797
04/04/20260.07980.08160.07930.0801
04/05/20260.08010.08070.07650.0806
04/06/20260.08070.08560.08010.0817
04/07/20260.08170.09140.07940.0908
04/08/20260.09090.09440.08780.0881
04/09/20260.08810.09390.0860.0905
04/10/20260.09050.09890.09020.0946
04/11/20260.09450.09840.09220.096
04/12/20260.09610.09770.090.0912
04/13/20260.09120.10170.09070.101
04/14/20260.1010.10120.09440.0963
04/15/20260.09630.1010.09460.0994
04/16/20260.09940.11580.09870.1136
04/17/20260.11350.13670.10870.125
04/18/20260.1250.12690.11860.1199
04/19/20260.11990.1230.11170.1125
04/20/20260.11250.11930.11190.1121
04/21/20260.11210.1150.10940.112
04/22/20260.11210.11470.10630.1064
04/23/20260.10650.11130.10430.1099
04/24/20260.10990.11180.10710.1087
04/25/20260.10860.11090.10610.1074
04/26/20260.10730.11140.10580.1094
04/27/20260.10940.11370.10410.107
04/28/20260.1070.10760.10460.1062
04/29/20260.10620.11020.09990.104
04/30/20260.1040.10520.10170.1027
05/01/20260.10280.10540.10150.1021
05/02/20260.10220.1040.10070.1025
05/03/20260.10260.10370.09990.1005
05/04/20260.10050.10820.09880.1003
05/05/20260.10040.11360.09990.1096
05/06/20260.10960.12630.10950.1208
05/07/20260.12080.12780.11480.1196
05/08/20260.11960.13570.11730.1317
05/09/20260.13170.13520.12780.13
05/10/20260.130.14010.12660.1322
05/11/20260.13220.13370.12570.1288
05/12/20260.12880.12890.11960.1217
05/13/20260.12170.12570.11470.1167
05/14/20260.11670.12570.11510.1208
05/15/20260.12080.12230.10980.111
05/16/20260.11090.11210.10520.107
05/17/20260.10690.10880.10040.1045
05/18/20260.10440.10610.10170.1056
05/19/20260.10560.10720.10250.1029
05/20/20260.10280.10760.10220.1058
05/21/20260.10580.10830.10310.1069
05/22/20260.10690.11040.09890.1
05/23/20260.10.10630.09370.1021
05/24/20260.10220.10270.09630.0987
05/25/20260.09870.1020.09770.1002
05/26/20260.10020.10410.09660.0969
05/27/20260.09690.09910.09210.0933
05/28/20260.09320.09360.08550.0883
05/29/20260.08830.09010.08430.0868
05/30/20260.08680.08960.08550.0883
05/31/20260.08840.09320.08480.0881
06/01/20260.08810.090.08470.0887
06/02/20260.08880.10130.08160.0944
06/03/20260.09440.11850.08920.112
06/04/20260.1120.1140.0920.0945
06/05/20260.09450.09720.08220.0946
06/06/20260.09460.09850.0870.0896
06/07/20260.08970.0960.0860.0898
06/08/20260.08990.0910.0850.0854
06/09/20260.08540.0860.07790.0803
06/10/20260.08040.08110.06990.072
06/11/20260.0720.0810.0720.0799
06/12/20260.07990.0830.07720.0783
06/13/20260.07840.0870.07670.084
06/14/20260.0840.08560.07880.0841
06/15/20260.08410.09050.0830.0855
06/16/20260.08560.08890.0840.0861
06/17/20260.08610.09620.08480.0951
06/18/20260.09510.09840.08830.0957
06/19/20260.09570.09620.08630.088
06/20/20260.08790.0910.08540.0894
06/21/20260.08940.09420.08680.0869
06/22/20260.0870.09850.0870.0909
06/23/20260.09090.09150.08430.0864
06/24/20260.08630.08680.07940.0851
06/25/20260.08510.08690.07860.0824
06/26/20260.08240.08280.07660.0795
06/27/20260.07950.08050.07640.0768
06/28/20260.07690.07760.07470.0769
06/29/20260.07680.0860.07570.0788
06/30/20260.07880.07890.07020.0722
07/01/20260.07230.07380.07050.0714
07/02/20260.07140.07970.0710.0767
07/03/20260.07660.08030.07540.0794
07/04/20260.07940.08170.07710.0789
07/05/20260.07890.08150.07670.0807
07/06/20260.08070.08110.07470.0784
07/07/20260.07840.07870.07490.0758
07/08/20260.07590.07740.07230.0747
07/09/20260.07480.07790.07370.0764
07/10/20260.07650.08220.07610.0811
07/11/20260.0810.08420.07990.0801
07/12/20260.080.08260.07910.0799
07/13/20260.080.08190.0770.0786
07/14/20260.07860.08530.07820.084
07/15/20260.0840.08570.08250.0835
07/16/20260.08350.08630.08160.0823
07/17/20260.08230.08310.07870.082
07/18/20260.0820.08310.07950.0806
07/19/20260.08070.08130.07910.0799
07/20/20260.07980.08380.07840.0829
07/21/20260.08290.08760.08270.0868
07/22/20260.08670.0930.0860.0902
07/23/20260.09020.09290.08780.0888
07/24/20260.08890.09150.08520.0873
07/25/20260.08720.08840.08520.086
07/26/20260.0860.0910.08430.0904
07/27/20260.09040.09320.08190.0822
07/28/20260.08230.08650.08190.0835
07/29/20260.08340.0840.0770.0781
07/30/20260.07820.08340.07710.0812
07/31/20260.08120.08290.07960.0803
08/01/20260.08040.08190.07890.0792
08/02/20260.07930.09040.07920.0894
08/03/20260.08940.09410.0870.093
08/04/20260.09290.09350.09020.0924
08/05/20260.09230.09410.08970.0924
08/06/20260.09240.09380.090.0929
08/07/20260.09280.09820.09080.0914
08/08/20260.09150.0920.08940.0903
08/09/20260.09030.09060.08570.0866
08/10/20260.08650.09150.08630.088
08/11/20260.0880.09170.08730.0901
08/12/20260.09010.09070.08530.0867
08/13/20260.08680.08840.08450.086
08/14/20260.0860.08630.08230.0847
08/15/20260.08470.08580.08370.084
08/16/20260.08390.08460.08110.0824
08/17/20260.08230.08460.08210.0832
08/18/20260.08330.08550.08160.0828
08/19/20260.08280.09520.08210.0933
08/20/20260.09330.11890.09190.1166
08/21/20260.11660.15550.1160.1421
08/22/20260.14210.16570.13640.1583
08/23/20260.15820.18350.14640.1616
08/24/20260.16160.16980.14910.1527
08/25/20260.15270.15980.14110.1429
08/26/20260.14290.14880.13490.1475
08/27/20260.14740.17260.14240.1701
08/28/20260.17020.18990.15670.1624
08/29/20260.16250.16620.15390.1596
08/30/20260.15960.16510.14560.1482
08/31/20260.14810.15360.14560.1495
09/01/20260.14950.1670.14870.1594
09/02/20260.15950.16240.14630.1492
09/03/20260.14920.180.14810.1684
09/04/20260.16850.17280.1570.1628
09/05/20260.16280.1750.16150.1719
09/06/20260.17190.18890.16990.1762
09/07/20260.17620.17780.16230.1642
09/08/20260.16420.16870.15670.1592
09/09/20260.15930.16920.14980.1521
09/10/20260.15210.15230.14280.1429
09/11/20260.1430.15770.13810.1404
09/12/20260.14040.14390.13970.1424
09/13/20260.14240.14270.13530.1361
09/14/20260.13610.14880.13480.1432
09/15/20260.14320.14710.13550.1396
09/16/20260.13960.15220.13750.1489
09/17/20260.14880.15930.14850.154