Ethena USDe price history in 2025
In 2025 Ethena USDe (USDE) went from $0.9991 on 2025-01-01 to $0.999808 on 2025-12-31, a change of +0.07%. The highest price was $1.0205 on 2025-02-27 and the lowest $0.6622 on 2025-10-10. About $2.23B was traded across the year. The best day was 2025-02-22 (+0.19%) and the worst 2025-10-10 (-0.26%).
$0.9991Open · 2025-01-01
$0.999808Close · 2025-12-31
$1.0205High · 2025-02-27
$0.6622Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.9991 | $1.0011 | $0.9966 | $1.0011 | $30.15M | +0.20% |
| February | $1.0011 | $1.0205 | $0.9000 | $0.999224 | $17.38M | -0.19% |
| March | $0.9989 | $1.0006 | $0.9982 | $0.99976 | $18.05M | +0.09% |
| April | $1.0001 | $1.0014 | $0.9946 | $0.99954 | $26.46M | -0.06% |
| May | $1.00 | $1.0012 | $0.9987 | $1.0007 | $10.15M | +0.07% |
| June | $1.0008 | $1.0012 | $0.9980 | $0.999837 | $63.50M | -0.10% |
| July | $1.00 | $1.0019 | $0.9994 | $1.0009 | $343.43M | +0.09% |
| August | $1.0008 | $1.0011 | $0.9994 | $1.0008 | $779.80M | -0.00% |
| September | $1.0008 | $1.0014 | $0.9505 | $1.0007 | $264.28M | -0.01% |
| October | $1.0008 | $1.0009 | $0.6622 | $0.9994 | $293.08M | -0.14% |
| November | $0.9994 | $1.0004 | $0.9933 | $0.999422 | $230.58M | +0.00% |
| December | $0.9994 | $0.9999 | $0.9967 | $0.999808 | $151.22M | +0.04% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.9996 | $0.999808 | $0.9995 | $0.999808 | $4.24M | +0.02% |
| 2025-12-30 | $0.9995 | $0.9998 | $0.9993 | $0.9996 | $4.41M | +0.02% |
| 2025-12-29 | $0.9994 | $0.9996 | $0.9991 | $0.999449 | $6.74M | +0.01% |
| 2025-12-28 | $0.9994 | $0.9994 | $0.9993 | $0.999393 | $4.34M | -0.00% |
| 2025-12-27 | $0.9993 | $0.9994 | $0.9989 | $0.9994 | $3.91M | +0.02% |
| 2025-12-26 | $0.9993 | $0.9994 | $0.9991 | $0.999239 | $5.39M | -0.01% |
| 2025-12-25 | $0.9993 | $0.9994 | $0.9977 | $0.9993 | $4.29M | +0.00% |
| 2025-12-24 | $0.9992 | $0.9994 | $0.9967 | $0.999293 | $6.10M | +0.01% |
| 2025-12-23 | $0.9993 | $0.9994 | $0.999185 | $0.999185 | $4.51M | -0.00% |
| 2025-12-22 | $0.9992 | $0.9994 | $0.9991 | $0.99922 | $5.51M | +0.00% |
| 2025-12-21 | $0.9994 | $0.9999 | $0.9992 | $0.999211 | $3.05M | -0.02% |
| 2025-12-20 | $0.9993 | $0.9994 | $0.9993 | $0.999381 | $2.54M | +0.01% |
| 2025-12-19 | $0.9994 | $0.9995 | $0.999292 | $0.999292 | $4.61M | -0.01% |
| 2025-12-18 | $0.9993 | $0.9995 | $0.9993 | $0.999395 | $10.07M | +0.01% |
| 2025-12-17 | $0.9994 | $0.9994 | $0.9993 | $0.999317 | $7.08M | -0.01% |
| 2025-12-16 | $0.9993 | $0.9994 | $0.9993 | $0.999392 | $5.31M | +0.01% |
| 2025-12-15 | $0.9993 | $0.9994 | $0.9993 | $0.999306 | $4.36M | -0.00% |
| 2025-12-14 | $0.9993 | $0.9994 | $0.9993 | $0.999309 | $4.09M | -0.00% |
| 2025-12-13 | $0.9993 | $0.9994 | $0.9992 | $0.999326 | $1.91M | +0.00% |
| 2025-12-12 | $0.9993 | $0.9994 | $0.9992 | $0.999311 | $4.22M | +0.00% |
| 2025-12-11 | $0.9993 | $0.9994 | $0.9992 | $0.99929 | $6.48M | +0.00% |
| 2025-12-10 | $0.9994 | $0.9994 | $0.999283 | $0.999283 | $4.04M | -0.01% |
| 2025-12-09 | $0.9993 | $0.9994 | $0.9993 | $0.999387 | $4.94M | +0.01% |
| 2025-12-08 | $0.9994 | $0.9995 | $0.9993 | $0.9993 | $4.14M | -0.01% |
| 2025-12-07 | $0.9994 | $0.9995 | $0.9993 | $0.99941 | $3.21M | +0.00% |
| 2025-12-06 | $0.9993 | $0.9995 | $0.9993 | $0.999383 | $3.34M | +0.01% |
| 2025-12-05 | $0.9993 | $0.9995 | $0.999279 | $0.999279 | $4.48M | -0.00% |
| 2025-12-04 | $0.9994 | $0.9995 | $0.9993 | $0.9993 | $5.39M | -0.01% |
| 2025-12-03 | $0.9994 | $0.9995 | $0.9993 | $0.9994 | $5.79M | -0.00% |
| 2025-12-02 | $0.9993 | $0.9995 | $0.9993 | $0.999423 | $4.82M | +0.01% |
| 2025-12-01 | $0.9994 | $0.9995 | $0.9993 | $0.999321 | $7.91M | -0.01% |
| 2025-11-30 | $0.9994 | $0.999422 | $0.9993 | $0.999422 | $2.32M | +0.00% |
| 2025-11-29 | $0.9994 | $0.9994 | $0.9993 | $0.999392 | $2.55M | -0.00% |
| 2025-11-28 | $0.9998 | $0.9998 | $0.9993 | $0.999406 | $4.61M | -0.04% |
| 2025-11-27 | $0.9995 | $1.0004 | $0.9993 | $0.999785 | $7.17M | +0.03% |
| 2025-11-26 | $0.9995 | $0.9995 | $0.9993 | $0.999492 | $4.90M | +0.00% |
| 2025-11-25 | $0.9993 | $0.9995 | $0.9993 | $0.999484 | $4.97M | +0.02% |
| 2025-11-24 | $0.9994 | $0.9995 | $0.9993 | $0.999307 | $3.62M | -0.01% |
| 2025-11-23 | $0.9993 | $0.9994 | $0.9993 | $0.999371 | $2.69M | +0.01% |
| 2025-11-22 | $0.9993 | $0.9995 | $0.999293 | $0.999293 | $2.61M | +0.00% |
| 2025-11-21 | $0.9995 | $0.9995 | $0.999285 | $0.999285 | $6.93M | -0.02% |
| 2025-11-20 | $0.9993 | $0.9996 | $0.9991 | $0.9995 | $6.15M | +0.02% |
| 2025-11-19 | $0.9993 | $0.9994 | $0.9991 | $0.999293 | $5.46M | -0.00% |
| 2025-11-18 | $0.9994 | $0.9997 | $0.9933 | $0.999294 | $7.21M | -0.01% |
| 2025-11-17 | $0.9993 | $0.9996 | $0.9992 | $0.999389 | $9.75M | +0.01% |
| 2025-11-16 | $0.9993 | $0.9994 | $0.9990 | $0.999307 | $8.45M | +0.00% |
| 2025-11-15 | $0.9992 | $0.9995 | $0.9984 | $0.999293 | $11.47M | +0.01% |
| 2025-11-14 | $0.9994 | $0.9995 | $0.9991 | $0.999189 | $8.84M | -0.02% |
| 2025-11-13 | $0.9992 | $0.9995 | $0.9983 | $0.999391 | $10.80M | +0.02% |
| 2025-11-12 | $0.9993 | $0.9995 | $0.9991 | $0.999194 | $12.37M | -0.01% |
| 2025-11-11 | $0.9994 | $0.9996 | $0.9991 | $0.9993 | $10.20M | -0.01% |
| 2025-11-10 | $0.9992 | $0.9995 | $0.9990 | $0.9994 | $12.57M | +0.02% |
| 2025-11-09 | $0.9993 | $0.9995 | $0.9987 | $0.99923 | $18.65M | -0.01% |
| 2025-11-08 | $0.9994 | $0.9995 | $0.9990 | $0.999326 | $10.84M | -0.01% |
| 2025-11-07 | $0.9992 | $0.9995 | $0.9990 | $0.9994 | $9.51M | +0.02% |
| 2025-11-06 | $0.9992 | $0.9994 | $0.9991 | $0.9992 | $5.37M | +0.00% |
| 2025-11-05 | $0.9992 | $0.9995 | $0.9989 | $0.999174 | $7.11M | -0.01% |
| 2025-11-04 | $0.9992 | $0.9996 | $0.9990 | $0.999246 | $11.85M | +0.00% |
| 2025-11-03 | $0.9993 | $0.9994 | $0.9990 | $0.999221 | $9.06M | -0.01% |
| 2025-11-02 | $0.9993 | $0.9995 | $0.9991 | $0.999313 | $5.59M | +0.00% |
| 2025-11-01 | $0.9994 | $0.9994 | $0.9989 | $0.9993 | $6.97M | -0.01% |
| 2025-10-31 | $0.9994 | $0.9995 | $0.9988 | $0.9994 | $4.13M | +0.01% |
| 2025-10-30 | $0.9993 | $0.9995 | $0.9991 | $0.999306 | $7.66M | +0.00% |
| 2025-10-29 | $0.9992 | $0.9993 | $0.9991 | $0.999279 | $6.85M | +0.01% |
| 2025-10-28 | $0.9992 | $0.9994 | $0.999193 | $0.999193 | $11.30M | +0.00% |
| 2025-10-27 | $0.9993 | $0.9993 | $0.9991 | $0.999147 | $7.95M | -0.01% |
| 2025-10-26 | $0.9993 | $0.9993 | $0.9991 | $0.999288 | $4.53M | +0.00% |
| 2025-10-25 | $0.9992 | $0.9993 | $0.9991 | $0.999256 | $3.03M | +0.02% |
| 2025-10-24 | $0.9993 | $0.9994 | $0.999042 | $0.999042 | $5.83M | -0.02% |
| 2025-10-23 | $0.9992 | $0.9993 | $0.9991 | $0.999207 | $4.63M | +0.00% |
| 2025-10-22 | $0.9992 | $0.9993 | $0.9991 | $0.999184 | $7.47M | +0.00% |
| 2025-10-21 | $0.9991 | $0.9994 | $0.9988 | $0.999173 | $9.23M | +0.01% |
| 2025-10-20 | $0.9994 | $0.9995 | $0.9989 | $0.999064 | $5.72M | -0.03% |
| 2025-10-19 | $0.9993 | $0.9995 | $0.9992 | $0.999383 | $4.32M | +0.01% |
| 2025-10-18 | $0.9993 | $0.9994 | $0.9990 | $0.99928 | $3.79M | -0.00% |
| 2025-10-17 | $0.9994 | $0.9995 | $0.9990 | $0.9993 | $9.52M | +0.00% |
| 2025-10-16 | $0.9998 | $0.9999 | $0.9983 | $0.999296 | $8.20M | -0.05% |
| 2025-10-15 | $0.9998 | $0.9998 | $0.9994 | $0.999794 | $8.31M | +0.00% |
| 2025-10-14 | $0.9997 | $0.9998 | $0.9992 | $0.999783 | $11.86M | +0.01% |
| 2025-10-13 | $0.9996 | $0.9998 | $0.9994 | $0.999722 | $12.12M | +0.02% |
| 2025-10-12 | $0.9993 | $0.9999 | $0.9990 | $0.999537 | $13.05M | +0.04% |
| 2025-10-11 | $0.9978 | $0.9994 | $0.9946 | $0.999145 | $23.26M | +0.18% |
| 2025-10-10 | $0.9999 | $1.0004 | $0.6622 | $0.9973 | $40.11M | -0.26% |
| 2025-10-09 | $1.0001 | $1.0003 | $0.999885 | $0.999885 | $11.35M | -0.02% |
| 2025-10-08 | $0.9997 | $1.0002 | $0.9995 | $1.0001 | $5.96M | +0.04% |
| 2025-10-07 | $0.9997 | $0.9998 | $0.9993 | $0.999686 | $8.29M | -0.00% |
| 2025-10-06 | $0.9996 | $1.0001 | $0.9992 | $0.999695 | $8.40M | +0.01% |
| 2025-10-05 | $1.0003 | $1.0004 | $0.9994 | $0.999589 | $8.35M | -0.07% |
| 2025-10-04 | $0.9996 | $1.0004 | $0.9994 | $1.0002 | $5.50M | +0.06% |
| 2025-10-03 | $1.0005 | $1.0006 | $0.9994 | $0.999631 | $10.80M | -0.09% |
| 2025-10-02 | $1.0008 | $1.0008 | $1.0003 | $1.0005 | $14.41M | -0.03% |
| 2025-10-01 | $1.0008 | $1.0009 | $1.0006 | $1.0008 | $7.16M | +0.01% |
| 2025-09-30 | $1.0007 | $1.001 | $1.0006 | $1.0007 | $4.09M | +0.01% |
| 2025-09-29 | $1.0007 | $1.001 | $1.0005 | $1.0006 | $4.84M | -0.00% |
| 2025-09-28 | $0.9999 | $1.0009 | $0.9998 | $1.0006 | $3.70M | +0.08% |
| 2025-09-27 | $0.9999 | $1.0002 | $0.9996 | $0.999792 | $2.98M | -0.01% |
| 2025-09-26 | $0.9991 | $1.0003 | $0.9990 | $0.999879 | $4.60M | +0.08% |
| 2025-09-25 | $1.0006 | $1.0007 | $0.9985 | $0.999044 | $12.71M | -0.14% |
| 2025-09-24 | $1.0007 | $1.0011 | $1.0003 | $1.0004 | $6.22M | -0.03% |
| 2025-09-23 | $1.0008 | $1.0013 | $1.0003 | $1.0007 | $5.53M | -0.01% |
| 2025-09-22 | $0.9995 | $1.0014 | $0.9967 | $1.0008 | $16.28M | +0.14% |
| 2025-09-21 | $1.0005 | $1.0006 | $0.9505 | $0.999362 | $12.71M | -0.11% |
| 2025-09-20 | $1.0006 | $1.0008 | $1.0005 | $1.0005 | $3.44M | -0.01% |
| 2025-09-19 | $1.0007 | $1.0009 | $1.0006 | $1.0006 | $5.98M | -0.01% |
| 2025-09-18 | $1.0008 | $1.001 | $1.0006 | $1.0007 | $8.11M | -0.01% |
| 2025-09-17 | $1.0007 | $1.0009 | $1.0007 | $1.0008 | $7.56M | +0.01% |
| 2025-09-16 | $1.0007 | $1.0008 | $1.0006 | $1.0007 | $6.82M | -0.00% |
| 2025-09-15 | $1.0007 | $1.0009 | $1.0005 | $1.0007 | $7.05M | -0.00% |
| 2025-09-14 | $1.0009 | $1.0009 | $1.0004 | $1.0007 | $7.04M | -0.02% |
| 2025-09-13 | $1.0007 | $1.0011 | $1.0006 | $1.0009 | $8.81M | +0.02% |
| 2025-09-12 | $1.0006 | $1.001 | $1.0005 | $1.0007 | $9.34M | +0.01% |
| 2025-09-11 | $1.0006 | $1.0009 | $1.0003 | $1.0006 | $7.16M | -0.00% |
| 2025-09-10 | $1.001 | $1.001 | $1.0003 | $1.0006 | $9.13M | -0.04% |
| 2025-09-09 | $1.0008 | $1.001 | $1.0006 | $1.001 | $14.95M | +0.02% |
| 2025-09-08 | $1.0008 | $1.0012 | $1.0004 | $1.0008 | $19.66M | +0.00% |
| 2025-09-07 | $1.0009 | $1.0009 | $1.0006 | $1.0008 | $9.12M | -0.01% |
| 2025-09-06 | $1.001 | $1.0011 | $1.0005 | $1.0009 | $5.12M | -0.01% |
| 2025-09-05 | $1.0008 | $1.0011 | $1.0005 | $1.001 | $13.29M | +0.02% |
| 2025-09-04 | $1.0007 | $1.0009 | $1.0004 | $1.0008 | $8.92M | +0.01% |
| 2025-09-03 | $1.0008 | $1.0011 | $1.0004 | $1.0007 | $12.53M | -0.01% |
| 2025-09-02 | $1.0008 | $1.0009 | $1.0004 | $1.0008 | $14.14M | +0.00% |
| 2025-09-01 | $1.0008 | $1.0009 | $1.0005 | $1.0008 | $12.43M | +0.00% |
| 2025-08-31 | $1.0007 | $1.001 | $1.0004 | $1.0008 | $8.28M | +0.01% |
| 2025-08-30 | $1.0005 | $1.0008 | $1.0003 | $1.0006 | $9.33M | +0.02% |
| 2025-08-29 | $1.0009 | $1.0011 | $0.9999 | $1.0005 | $15.07M | -0.04% |
| 2025-08-28 | $1.0007 | $1.0009 | $1.0003 | $1.0009 | $11.68M | +0.02% |
| 2025-08-27 | $1.0008 | $1.0009 | $1.0003 | $1.0007 | $19.55M | -0.01% |
| 2025-08-26 | $1.0006 | $1.0011 | $1.0002 | $1.0008 | $21.65M | +0.02% |
| 2025-08-25 | $1.0008 | $1.0009 | $1.0005 | $1.0006 | $37.86M | -0.01% |
| 2025-08-24 | $1.0008 | $1.001 | $1.0004 | $1.0007 | $22.58M | -0.00% |
| 2025-08-23 | $1.0008 | $1.0011 | $1.0005 | $1.0007 | $18.32M | -0.00% |
| 2025-08-22 | $1.0008 | $1.001 | $1.0005 | $1.0008 | $29.76M | +0.02% |
| 2025-08-21 | $1.0007 | $1.0009 | $1.0005 | $1.0006 | $14.89M | -0.00% |
| 2025-08-20 | $1.0007 | $1.0009 | $1.0005 | $1.0006 | $25.32M | -0.00% |
| 2025-08-19 | $1.0008 | $1.0009 | $1.0005 | $1.0006 | $36.13M | -0.01% |
| 2025-08-18 | $1.0005 | $1.0011 | $1.0005 | $1.0007 | $40.18M | +0.02% |
| 2025-08-17 | $1.0007 | $1.0009 | $1.0005 | $1.0005 | $35.33M | -0.02% |
| 2025-08-16 | $1.0006 | $1.0008 | $1.0001 | $1.0007 | $25.43M | +0.01% |
| 2025-08-15 | $1.0004 | $1.0008 | $0.9999 | $1.0006 | $50.68M | +0.02% |
| 2025-08-14 | $1.0003 | $1.0007 | $0.9994 | $1.0004 | $60.49M | +0.01% |
| 2025-08-13 | $1.0007 | $1.0009 | $1.0003 | $1.0003 | $37.43M | -0.04% |
| 2025-08-12 | $1.0006 | $1.001 | $1.0004 | $1.0007 | $44.53M | +0.01% |
| 2025-08-11 | $1.0007 | $1.0009 | $1.0005 | $1.0006 | $41.17M | -0.01% |
| 2025-08-10 | $1.0006 | $1.0009 | $1.0004 | $1.0007 | $26.58M | +0.01% |
| 2025-08-09 | $1.0004 | $1.0009 | $1.0001 | $1.0006 | $20.28M | +0.02% |
| 2025-08-08 | $1.0005 | $1.0008 | $1.00 | $1.0004 | $11.45M | -0.02% |
| 2025-08-07 | $1.0007 | $1.0009 | $1.0003 | $1.0006 | $12.98M | -0.02% |
| 2025-08-06 | $1.0007 | $1.0009 | $1.0006 | $1.0008 | $10.29M | +0.01% |
| 2025-08-05 | $1.0008 | $1.001 | $1.0005 | $1.0007 | $27.62M | -0.01% |
| 2025-08-04 | $1.0008 | $1.001 | $1.0003 | $1.0008 | $19.26M | -0.00% |
| 2025-08-03 | $1.0007 | $1.0011 | $1.0006 | $1.0008 | $8.51M | +0.00% |
| 2025-08-02 | $1.0008 | $1.0011 | $1.0005 | $1.0008 | $16.64M | -0.00% |
| 2025-08-01 | $1.0008 | $1.0009 | $1.0005 | $1.0008 | $20.50M | -0.01% |
| 2025-07-31 | $1.0008 | $1.0014 | $1.0006 | $1.0009 | $12.42M | -0.01% |
| 2025-07-30 | $1.0008 | $1.0014 | $1.0007 | $1.0009 | $11.36M | +0.00% |
| 2025-07-29 | $1.0009 | $1.0012 | $1.0007 | $1.0009 | $7.99M | +0.00% |
| 2025-07-28 | $1.0009 | $1.0011 | $1.0007 | $1.0009 | $10.56M | -0.00% |
| 2025-07-27 | $1.0007 | $1.0012 | $1.0007 | $1.0009 | $8.68M | +0.03% |
| 2025-07-26 | $1.0008 | $1.001 | $1.0006 | $1.0006 | $7.67M | -0.02% |
| 2025-07-25 | $1.0009 | $1.0012 | $1.0007 | $1.0008 | $14.62M | -0.00% |
| 2025-07-24 | $1.0007 | $1.0013 | $1.0005 | $1.0008 | $10.58M | +0.01% |
| 2025-07-23 | $1.0007 | $1.0014 | $1.0002 | $1.0007 | $20.09M | -0.00% |
| 2025-07-22 | $1.0009 | $1.0019 | $1.0006 | $1.0007 | $17.22M | -0.02% |
| 2025-07-21 | $1.0008 | $1.0015 | $1.0006 | $1.0009 | $13.13M | +0.01% |
| 2025-07-20 | $1.0006 | $1.0017 | $1.0005 | $1.0008 | $19.45M | +0.02% |
| 2025-07-19 | $1.001 | $1.0015 | $1.0006 | $1.0006 | $14.52M | -0.04% |
| 2025-07-18 | $1.0007 | $1.0015 | $1.00 | $1.001 | $29.68M | +0.03% |
| 2025-07-17 | $1.0004 | $1.0009 | $0.9998 | $1.0007 | $8.53M | +0.03% |
| 2025-07-16 | $1.0007 | $1.0009 | $1.0002 | $1.0004 | $13.03M | -0.03% |
| 2025-07-15 | $1.0004 | $1.0009 | $1.0002 | $1.0007 | $10.93M | +0.04% |
| 2025-07-14 | $1.0007 | $1.0009 | $1.00 | $1.0003 | $10.72M | -0.03% |
| 2025-07-13 | $1.0003 | $1.0009 | $1.00 | $1.0006 | $6.70M | +0.04% |
| 2025-07-12 | $1.0005 | $1.0009 | $1.00 | $1.0003 | $7.37M | -0.02% |
| 2025-07-11 | $1.0006 | $1.001 | $1.0002 | $1.0005 | $15.60M | -0.00% |
| 2025-07-10 | $1.0006 | $1.001 | $0.9996 | $1.0005 | $9.78M | -0.00% |
| 2025-07-09 | $1.0008 | $1.0014 | $0.9997 | $1.0005 | $9.91M | -0.01% |
| 2025-07-08 | $0.9999 | $1.0009 | $0.9995 | $1.0006 | $5.04M | +0.08% |
| 2025-07-07 | $0.9999 | $1.0003 | $0.9995 | $0.999774 | $5.86M | -0.01% |
| 2025-07-06 | $1.0002 | $1.0003 | $0.9996 | $0.999835 | $3.97M | -0.03% |
| 2025-07-05 | $0.9998 | $1.0003 | $0.9995 | $1.0001 | $3.26M | +0.04% |
| 2025-07-04 | $0.9997 | $1.00 | $0.9995 | $0.99973 | $7.32M | +0.01% |
| 2025-07-03 | $0.9996 | $1.0001 | $0.9995 | $0.999675 | $12.72M | +0.01% |
| 2025-07-02 | $0.9998 | $1.0001 | $0.9994 | $0.999551 | $8.63M | -0.02% |
| 2025-07-01 | $1.00 | $1.0003 | $0.999762 | $0.999762 | $6.10M | -0.01% |
| 2025-06-30 | $1.0003 | $1.0005 | $0.9997 | $0.999837 | $6.16M | +0.04% |
| 2025-06-29 | $0.9997 | $1.0005 | $0.999395 | $0.999395 | $3.87M | +0.04% |
| 2025-06-28 | $1.00 | $1.0003 | $0.999019 | $0.999019 | $4.28M | -0.06% |
| 2025-06-27 | $0.9996 | $1.0001 | $0.9995 | $0.999593 | $4.77M | +0.05% |
| 2025-06-26 | $0.9999 | $1.0004 | $0.999082 | $0.999082 | $5.81M | -0.04% |
| 2025-06-25 | $1.0002 | $1.0005 | $0.999497 | $0.999497 | $5.88M | -0.04% |
| 2025-06-24 | $1.0001 | $1.0004 | $0.9998 | $0.999852 | $4.07M | +0.02% |
| 2025-06-23 | $1.0004 | $1.0006 | $0.9996 | $0.999677 | $1.71M | -0.01% |
| 2025-06-22 | $1.0005 | $1.0006 | $0.999764 | $0.999764 | $2.17M | -0.01% |
| 2025-06-21 | $1.0003 | $1.0008 | $0.9998 | $0.999898 | $1.33M | -0.01% |
| 2025-06-20 | $1.0002 | $1.0006 | $0.9999 | $0.999991 | $1.79M | +0.00% |
| 2025-06-19 | $0.9999 | $1.0003 | $0.9997 | $0.999947 | $1.48M | +0.05% |
| 2025-06-18 | $0.9998 | $1.00 | $0.999488 | $0.999488 | $1.43M | +0.04% |
| 2025-06-17 | $0.9997 | $1.00 | $0.999097 | $0.999097 | $2.50M | -0.05% |
| 2025-06-16 | $1.00 | $1.0002 | $0.9993 | $0.999619 | $4.83M | -0.02% |
| 2025-06-15 | $0.9999 | $1.0003 | $0.9995 | $0.999833 | $3.71M | +0.02% |
| 2025-06-14 | $1.00 | $1.0005 | $0.999595 | $0.999595 | $1.67M | +0.01% |
| 2025-06-13 | $1.0003 | $1.0004 | $0.999463 | $0.999463 | $451.41K | -0.04% |
| 2025-06-12 | $1.0008 | $1.0011 | $0.999895 | $0.999895 | $997.68K | -0.04% |
| 2025-06-11 | $1.0008 | $1.0012 | $1.0003 | $1.0003 | $1.11M | +0.02% |
| 2025-06-10 | $0.9992 | $1.0001 | $0.9988 | $1.0001 | $549.01K | +0.01% |
| 2025-06-09 | $1.0005 | $1.0011 | $0.99994 | $0.99994 | $472.40K | +0.02% |
| 2025-06-08 | $0.9992 | $1.00 | $0.9989 | $0.999736 | $328.35K | -0.02% |
| 2025-06-07 | $0.9992 | $0.999939 | $0.9980 | $0.999939 | $403.07K | -0.06% |
| 2025-06-06 | $1.0006 | $1.0011 | $1.0004 | $1.0005 | $145.27K | -0.00% |
| 2025-06-05 | $1.0008 | $1.0011 | $1.0002 | $1.0005 | $139.36K | -0.03% |
| 2025-06-04 | $1.0008 | $1.001 | $1.0005 | $1.0008 | $151.79K | +0.00% |
| 2025-06-03 | $1.0008 | $1.001 | $1.0001 | $1.0008 | $328.67K | +0.00% |
| 2025-06-02 | $1.0007 | $1.0009 | $1.0002 | $1.0007 | $789.50K | +0.01% |
| 2025-06-01 | $1.0008 | $1.001 | $1.0004 | $1.0007 | $165.80K | -0.01% |
| 2025-05-31 | $0.9999 | $1.0011 | $0.9995 | $1.0007 | $495.05K | +0.07% |
| 2025-05-30 | $0.9995 | $1.00 | $0.9993 | $1.00 | $421.96K | +0.05% |
| 2025-05-29 | $1.001 | $1.0011 | $0.9992 | $0.999541 | $1.17M | -0.15% |
| 2025-05-28 | $1.0004 | $1.0011 | $1.0001 | $1.001 | $273.41K | +0.05% |
| 2025-05-27 | $1.0006 | $1.0008 | $1.0002 | $1.0005 | $140.26K | -0.02% |
| 2025-05-26 | $1.0003 | $1.0007 | $1.0001 | $1.0007 | $306.62K | +0.04% |
| 2025-05-25 | $1.0008 | $1.0009 | $1.0001 | $1.0003 | $143.37K | -0.03% |
| 2025-05-24 | $1.0007 | $1.0009 | $1.0001 | $1.0005 | $129.67K | +0.01% |
| 2025-05-23 | $1.0001 | $1.0008 | $1.00 | $1.0005 | $243.88K | +0.03% |
| 2025-05-22 | $1.0005 | $1.0008 | $1.00 | $1.0002 | $641.50K | -0.02% |
| 2025-05-21 | $1.0005 | $1.0007 | $1.0001 | $1.0005 | $372.24K | +0.01% |
| 2025-05-20 | $1.0004 | $1.0007 | $0.9999 | $1.0004 | $453.47K | +0.00% |
| 2025-05-19 | $1.0005 | $1.0008 | $1.00 | $1.0004 | $159.85K | +0.00% |
| 2025-05-18 | $1.0003 | $1.0007 | $1.00 | $1.0003 | $125.36K | +0.02% |
| 2025-05-17 | $1.0008 | $1.0011 | $1.0001 | $1.0001 | $219.60K | -0.05% |
| 2025-05-16 | $1.0005 | $1.0011 | $0.9999 | $1.0006 | $198.98K | +0.01% |
| 2025-05-15 | $1.0004 | $1.0006 | $1.00 | $1.0005 | $110.57K | +0.03% |
| 2025-05-14 | $1.0006 | $1.0007 | $1.0001 | $1.0002 | $155.29K | -0.03% |
| 2025-05-13 | $1.0006 | $1.0009 | $1.0002 | $1.0005 | $162.13K | -0.01% |
| 2025-05-12 | $1.0002 | $1.0009 | $0.9997 | $1.0005 | $232.02K | +0.04% |
| 2025-05-11 | $1.00 | $1.0005 | $0.9998 | $1.0001 | $383.61K | +0.01% |
| 2025-05-10 | $1.0001 | $1.0006 | $0.9998 | $1.00 | $196.92K | +0.04% |
| 2025-05-09 | $0.9998 | $1.0004 | $0.999642 | $0.999642 | $185.48K | -0.02% |
| 2025-05-08 | $1.0001 | $1.0006 | $0.9996 | $0.999855 | $495.20K | -0.02% |
| 2025-05-07 | $1.0003 | $1.0006 | $0.9998 | $1.0001 | $336.52K | +0.01% |
| 2025-05-06 | $0.9996 | $1.0001 | $0.9990 | $1.00 | $394.37K | +0.01% |
| 2025-05-05 | $0.9993 | $0.9999 | $0.9987 | $0.999879 | $385.12K | +0.03% |
| 2025-05-04 | $0.9994 | $1.00 | $0.9988 | $0.999627 | $988.82K | -0.01% |
| 2025-05-03 | $1.0005 | $1.0008 | $0.999697 | $0.999697 | $94.70K | -0.05% |
| 2025-05-02 | $1.0002 | $1.0012 | $0.9999 | $1.0002 | $303.81K | +0.04% |
| 2025-05-01 | $1.00 | $1.0005 | $0.9996 | $0.999819 | $233.52K | +0.03% |
| 2025-04-30 | $0.9983 | $0.99954 | $0.9980 | $0.99954 | $409.06K | +0.07% |
| 2025-04-29 | $0.9993 | $0.9996 | $0.998855 | $0.998855 | $172.33K | +0.00% |
| 2025-04-28 | $0.9992 | $0.9995 | $0.998816 | $0.998816 | $146.78K | -0.00% |
| 2025-04-27 | $0.9992 | $0.9995 | $0.998855 | $0.998855 | $169.22K | +0.01% |
| 2025-04-26 | $0.9979 | $0.9988 | $0.9972 | $0.998734 | $721.59K | +0.02% |
| 2025-04-25 | $0.9994 | $0.9994 | $0.998554 | $0.998554 | $272.93K | -0.03% |
| 2025-04-24 | $0.9992 | $0.9995 | $0.998867 | $0.998867 | $192.30K | +0.03% |
| 2025-04-23 | $0.9983 | $0.9994 | $0.9976 | $0.998581 | $637.17K | -0.02% |
| 2025-04-22 | $0.9980 | $0.9996 | $0.9977 | $0.998776 | $320.99K | +0.00% |
| 2025-04-21 | $0.9984 | $0.9992 | $0.9979 | $0.998747 | $321.37K | -0.01% |
| 2025-04-20 | $0.9986 | $0.9989 | $0.9979 | $0.998878 | $175.59K | -0.03% |
| 2025-04-19 | $0.9994 | $0.9996 | $0.9991 | $0.999189 | $249.27K | +0.04% |
| 2025-04-18 | $0.9990 | $0.9997 | $0.9977 | $0.998831 | $491.89K | -0.05% |
| 2025-04-17 | $0.9993 | $0.9996 | $0.9990 | $0.999305 | $238.96K | +0.04% |
| 2025-04-16 | $0.9992 | $0.9994 | $0.99892 | $0.99892 | $120.59K | +0.03% |
| 2025-04-15 | $0.9978 | $0.998588 | $0.9975 | $0.998588 | $271.09K | +0.05% |
| 2025-04-14 | $0.9988 | $0.9990 | $0.9946 | $0.998101 | $905.23K | -0.08% |
| 2025-04-13 | $1.00 | $1.001 | $0.9987 | $0.998864 | $1.97M | -0.11% |
| 2025-04-12 | $0.9998 | $1.0014 | $0.9986 | $0.999914 | $2.66M | +0.06% |
| 2025-04-11 | $0.9991 | $0.9998 | $0.9978 | $0.999347 | $557.27K | -0.01% |
| 2025-04-10 | $0.9994 | $0.9998 | $0.9990 | $0.999412 | $246.06K | +0.03% |
| 2025-04-09 | $0.9995 | $0.9999 | $0.9990 | $0.999094 | $207.45K | -0.01% |
| 2025-04-08 | $0.9993 | $0.9996 | $0.9984 | $0.999192 | $259.99K | +0.00% |
| 2025-04-07 | $0.9995 | $0.9995 | $0.9987 | $0.999191 | $306.32K | -0.01% |
| 2025-04-06 | $0.9994 | $0.9998 | $0.9987 | $0.999295 | $375.04K | -0.02% |
| 2025-04-05 | $0.9995 | $0.9997 | $0.9994 | $0.999476 | $1.89M | -0.01% |
| 2025-04-04 | $0.9996 | $1.0001 | $0.9993 | $0.999538 | $371.17K | -0.03% |
| 2025-04-03 | $0.9998 | $1.0004 | $0.9996 | $0.999852 | $1.20M | +0.05% |
| 2025-04-02 | $0.9996 | $1.00 | $0.9956 | $0.999303 | $10.20M | -0.07% |
| 2025-04-01 | $1.0001 | $1.0005 | $0.9997 | $1.00 | $406.67K | +0.03% |
| 2025-03-31 | $0.9992 | $1.00 | $0.9992 | $0.99976 | $992.68K | +0.01% |
| 2025-03-30 | $0.9992 | $0.999654 | $0.9992 | $0.999654 | $327.09K | +0.00% |
| 2025-03-29 | $0.9995 | $1.00 | $0.9994 | $0.999643 | $281.62K | +0.02% |
| 2025-03-28 | $0.9993 | $1.00 | $0.9991 | $0.999408 | $371.17K | +0.02% |
| 2025-03-27 | $0.9997 | $0.9999 | $0.9990 | $0.999227 | $450.64K | -0.03% |
| 2025-03-26 | $0.9994 | $1.00 | $0.9990 | $0.999539 | $293.03K | +0.03% |
| 2025-03-25 | $0.9996 | $0.9998 | $0.9991 | $0.999257 | $529.06K | -0.03% |
| 2025-03-24 | $0.9999 | $1.00 | $0.9993 | $0.9996 | $627.78K | -0.01% |
| 2025-03-23 | $1.00 | $1.00 | $0.9996 | $0.999674 | $261.46K | +0.02% |
| 2025-03-22 | $0.9991 | $0.9996 | $0.9990 | $0.999505 | $405.00K | +0.01% |
| 2025-03-21 | $1.0001 | $1.0004 | $0.9990 | $0.99939 | $501.24K | -0.03% |
| 2025-03-20 | $0.9999 | $1.0005 | $0.9997 | $0.999716 | $785.71K | +0.02% |
| 2025-03-19 | $1.0001 | $1.0002 | $0.999518 | $0.999518 | $447.59K | -0.02% |
| 2025-03-18 | $1.00 | $1.0002 | $0.9996 | $0.999708 | $365.82K | -0.00% |
| 2025-03-17 | $0.9999 | $1.0002 | $0.9995 | $0.999749 | $480.65K | -0.00% |
| 2025-03-16 | $0.9998 | $1.0001 | $0.9996 | $0.999755 | $342.49K | +0.00% |
| 2025-03-15 | $1.0001 | $1.0002 | $0.9997 | $0.999731 | $493.21K | -0.01% |
| 2025-03-14 | $0.9999 | $1.0002 | $0.9995 | $0.999784 | $292.51K | +0.00% |
| 2025-03-13 | $0.9995 | $0.9998 | $0.9993 | $0.999739 | $383.82K | +0.03% |
| 2025-03-12 | $0.9998 | $1.0002 | $0.9991 | $0.999454 | $380.78K | -0.02% |
| 2025-03-11 | $0.9993 | $1.0002 | $0.9993 | $0.999646 | $597.82K | +0.02% |
| 2025-03-10 | $0.9997 | $1.0003 | $0.9992 | $0.999428 | $915.50K | -0.04% |
| 2025-03-09 | $0.9998 | $1.0002 | $0.9995 | $0.9998 | $653.68K | +0.00% |
| 2025-03-08 | $0.9993 | $1.0001 | $0.9989 | $0.9998 | $681.39K | +0.04% |
| 2025-03-07 | $0.9997 | $0.9998 | $0.9989 | $0.999436 | $1.08M | -0.04% |
| 2025-03-06 | $0.9998 | $0.99981 | $0.9989 | $0.99981 | $238.66K | -0.00% |
| 2025-03-05 | $0.9994 | $0.9999 | $0.9987 | $0.999835 | $606.33K | +0.03% |
| 2025-03-04 | $0.9997 | $1.0001 | $0.9988 | $0.999528 | $841.64K | -0.02% |
| 2025-03-03 | $0.9997 | $1.0004 | $0.9991 | $0.999731 | $513.83K | +0.00% |
| 2025-03-02 | $0.9991 | $1.0006 | $0.9982 | $0.99972 | $2.47M | +0.03% |
| 2025-03-01 | $0.9989 | $0.9997 | $0.9988 | $0.999382 | $436.30K | +0.02% |
| 2025-02-28 | $0.9999 | $1.0007 | $0.9986 | $0.999224 | $931.83K | -0.06% |
| 2025-02-27 | $0.9000 | $1.0205 | $0.9000 | $0.999873 | $714.78K | +0.02% |
| 2025-02-26 | $0.9993 | $0.9997 | $0.9993 | $0.9997 | $215.59K | +0.04% |
| 2025-02-25 | $0.9997 | $0.9997 | $0.9993 | $0.9993 | $266.43K | -0.04% |
| 2025-02-24 | $0.9998 | $0.9998 | $0.9997 | $0.9997 | $494.63K | -0.00% |
| 2025-02-23 | $0.9991 | $0.9997 | $0.9991 | $0.9997 | $464.79K | +0.08% |
| 2025-02-22 | $0.9970 | $0.9989 | $0.9970 | $0.9989 | $195.24K | +0.19% |
| 2025-02-21 | $0.9994 | $0.9994 | $0.9970 | $0.9970 | $6.11M | -0.24% |
| 2025-02-20 | $0.9993 | $0.9994 | $0.9993 | $0.9994 | $83.55K | +0.01% |
| 2025-02-19 | $0.9994 | $0.9994 | $0.9993 | $0.9993 | $149.71K | -0.01% |
| 2025-02-18 | $0.9996 | $0.9996 | $0.9994 | $0.9994 | $141.23K | -0.02% |
| 2025-02-17 | $0.9994 | $0.9996 | $0.9994 | $0.9996 | $330.47K | +0.02% |
| 2025-02-16 | $0.9998 | $0.9998 | $0.9994 | $0.9994 | $330.68K | -0.04% |
| 2025-02-15 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $117.94K | +0.00% |
| 2025-02-14 | $0.9997 | $0.9998 | $0.9997 | $0.9998 | $141.82K | +0.01% |
| 2025-02-13 | $0.9998 | $0.9998 | $0.9997 | $0.9997 | $215.52K | -0.01% |
| 2025-02-12 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $89.76K | -0.01% |
| 2025-02-11 | $0.9998 | $0.9999 | $0.9998 | $0.9999 | $661.65K | +0.00% |
| 2025-02-10 | $0.9996 | $0.9999 | $0.9996 | $0.9999 | $218.42K | +0.03% |
| 2025-02-09 | $0.9988 | $0.9996 | $0.9988 | $0.9996 | $389.08K | +0.06% |
| 2025-02-08 | $0.9992 | $0.9992 | $0.9990 | $0.9990 | $208.21K | -0.01% |
| 2025-02-07 | $0.9998 | $0.9998 | $0.9991 | $0.9991 | $922.73K | -0.07% |
| 2025-02-06 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $170.31K | +0.00% |
| 2025-02-05 | $0.9994 | $0.9998 | $0.9994 | $0.9998 | $628.55K | +0.04% |
| 2025-02-04 | $0.9998 | $0.9998 | $0.9994 | $0.9994 | $1.28M | -0.05% |
| 2025-02-03 | $0.9997 | $0.9999 | $0.9997 | $0.9999 | $860.56K | +0.01% |
| 2025-02-02 | $1.0012 | $1.0012 | $0.9998 | $0.9998 | $905.59K | -0.15% |
| 2025-02-01 | $1.0011 | $1.0013 | $1.0011 | $1.0013 | $140.69K | +0.02% |
| 2025-01-31 | $1.0005 | $1.0011 | $1.0005 | $1.0011 | $403.58K | +0.06% |
| 2025-01-30 | $1.0006 | $1.0006 | $1.0005 | $1.0005 | $326.17K | -0.02% |
| 2025-01-29 | $1.0006 | $1.0007 | $1.0006 | $1.0007 | $897.36K | +0.01% |
| 2025-01-28 | $1.0005 | $1.0006 | $1.0005 | $1.0006 | $968.55K | +0.02% |
| 2025-01-27 | $1.0005 | $1.0005 | $1.0004 | $1.0004 | $567.51K | -0.01% |
| 2025-01-26 | $0.9998 | $1.0005 | $0.9998 | $1.0005 | $807.92K | +0.06% |
| 2025-01-25 | $0.9992 | $0.9999 | $0.9992 | $0.9999 | $551.70K | +0.07% |
| 2025-01-24 | $0.9996 | $0.9996 | $0.9992 | $0.9992 | $600.71K | -0.05% |
| 2025-01-23 | $0.9995 | $0.9997 | $0.9995 | $0.9997 | $715.08K | +0.03% |
| 2025-01-22 | $0.9993 | $0.9994 | $0.9993 | $0.9994 | $157.58K | +0.01% |
| 2025-01-21 | $0.9986 | $0.9993 | $0.9986 | $0.9993 | $727.51K | +0.06% |
| 2025-01-20 | $0.9990 | $0.9990 | $0.9987 | $0.9987 | $184.80K | -0.03% |
| 2025-01-19 | $0.9996 | $0.9996 | $0.9990 | $0.9990 | $462.24K | -0.07% |
| 2025-01-18 | $0.9992 | $0.9997 | $0.9992 | $0.9997 | $2.01M | +0.05% |
| 2025-01-17 | $0.9999 | $0.9999 | $0.9992 | $0.9992 | $2.07M | -0.07% |
| 2025-01-16 | $0.9992 | $0.9999 | $0.9992 | $0.9999 | $1.12M | +0.05% |
| 2025-01-15 | $0.9998 | $0.9998 | $0.9994 | $0.9994 | $1.05M | -0.04% |
| 2025-01-14 | $0.9991 | $0.9998 | $0.9991 | $0.9998 | $465.88K | +0.07% |
| 2025-01-13 | $0.9994 | $0.9994 | $0.9991 | $0.9991 | $1.69M | -0.03% |
| 2025-01-12 | $0.9990 | $0.9994 | $0.9990 | $0.9994 | $985.89K | +0.05% |
| 2025-01-11 | $0.9982 | $0.9989 | $0.9982 | $0.9989 | $1.69M | +0.06% |
| 2025-01-10 | $0.9988 | $0.9988 | $0.9983 | $0.9983 | $301.51K | -0.06% |
| 2025-01-09 | $0.9977 | $0.9989 | $0.9977 | $0.9989 | $732.17K | +0.13% |
| 2025-01-08 | $0.9985 | $0.9985 | $0.9976 | $0.9976 | $1.40M | -0.09% |
| 2025-01-07 | $0.9990 | $0.9990 | $0.9985 | $0.9985 | $2.13M | -0.05% |
| 2025-01-06 | $0.9987 | $0.9990 | $0.9987 | $0.9990 | $2.24M | +0.03% |
| 2025-01-05 | $0.9990 | $0.9990 | $0.9987 | $0.9987 | $774.18K | -0.03% |
| 2025-01-04 | $0.9983 | $0.9990 | $0.9983 | $0.9990 | $783.89K | +0.07% |
| 2025-01-03 | $0.9966 | $0.9983 | $0.9966 | $0.9983 | $1.04M | +0.17% |
| 2025-01-02 | $0.9990 | $0.9990 | $0.9966 | $0.9966 | $1.70M | -0.24% |
| 2025-01-01 | $0.9991 | $0.9991 | $0.9990 | $0.9990 | $579.27K | -0.02% |
Frequently asked questions
What was the Ethena USDe price on January 1, 2025?
USDE opened 2025-01-01 at $0.9991 and closed that day at $0.9990.
What was the highest price of Ethena USDe in 2025?
The highest was $1.0205 on 2025-02-27; the lowest was $0.6622 on 2025-10-10.
How much did Ethena USDe change in 2025?
USDE moved +0.07% in 2025, from $0.9991 to $0.999808.
More about Ethena USDe
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.