Australia markets closed

Tether CNHt USD (CNHT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.139932+0.001225 (+0.88%)
As of 06:21PM UTC. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.1398150.1404800.1308260.1399320.139932355
09 May 20240.1399980.1410940.1279980.1401880.140188376
08 May 20240.1395940.1409840.1309340.1399980.139998375
07 May 20240.1394970.1415800.1308190.1395940.139594372
06 May 20240.1396300.1406100.1329690.1394970.139497369
05 May 20240.1396550.1407540.1318110.1396300.139630302
04 May 20240.1311140.1413940.1311130.1396560.139656392
03 May 20240.1399990.1413310.1281820.1311140.131114389
02 May 20240.1359430.1413740.1282020.1399990.139999392
01 May 20240.1398830.1419960.1302130.1359430.135943336
30 Apr 20240.1399010.1410890.1295410.1398830.139883397
29 Apr 20240.1398780.1405870.1292280.1399010.139901373
28 Apr 20240.1398420.1402880.1294990.1398780.139878266
27 Apr 20240.1389230.1401810.1260000.1398420.139842576
26 Apr 20240.1297750.1397560.1246880.1389230.1389231,027
25 Apr 20240.1319940.1401700.1162950.1297750.1297752,553
24 Apr 20240.1379580.1397960.1287530.1319860.131986698
23 Apr 20240.1373510.1381760.1268910.1379580.137958746
22 Apr 20240.1380960.1387480.1319460.1373510.137351724
21 Apr 20240.1335330.1385980.1301360.1380960.138096714
20 Apr 20240.1371790.1386500.1261000.1335330.133533791
19 Apr 20240.1255730.1398700.1252930.1371790.137179758
18 Apr 20240.1370610.1384700.1250680.1255730.125573807
17 Apr 20240.1344980.1389800.1255030.1370610.137061983
16 Apr 20240.1304720.1378450.1240480.1344980.1344981,004
15 Apr 20240.1368770.1387360.1234460.1304720.130472982
14 Apr 20240.1354050.1391250.1300920.1368770.136877963
13 Apr 20240.1374680.1384380.1271340.1354050.135405723
12 Apr 20240.1375020.1386050.1260890.1374860.137486755
11 Apr 20240.1364700.1383490.1275650.1375020.137502864
10 Apr 20240.1386650.1390900.1238740.1364700.136470867
09 Apr 20240.1390560.1392570.1248970.1386650.138665793
08 Apr 20240.1385110.1398380.1277010.1390560.139056769
07 Apr 20240.1363330.1392540.1300700.1385110.138511869
06 Apr 20240.1387220.1392530.1256950.1363330.136333719
05 Apr 20240.1263330.1390040.1249440.1387220.138722821
04 Apr 20240.1336460.1394850.1241090.1263330.1263331,569
03 Apr 20240.1384280.1400590.1236050.1336460.133646988
02 Apr 20240.1388090.1402580.1290110.1384280.138428650
01 Apr 20240.1389550.1392520.1279020.1388090.138809831
31 Mar 20240.1388260.1392100.1257890.1389550.1389551,038
30 Mar 20240.1392460.1394510.1266880.1388280.138828650
29 Mar 20240.1386030.1394580.1319120.1392460.139246772
28 Mar 20240.1358670.1397200.1310170.1386030.138603774
27 Mar 20240.1350130.1397100.1312700.1358990.135899757
26 Mar 20240.1380950.1397040.1349740.1350130.135013784
25 Mar 20240.1360470.1399400.1287440.1381000.138100768
24 Mar 20240.1381990.1402080.1265390.1360570.136057760
23 Mar 20240.1312830.1401410.1245080.1381870.138187733
22 Mar 20240.1330190.1397470.1219600.1312830.131283913
21 Mar 20240.1392850.1398240.1235900.1329890.132989735
20 Mar 20240.1388750.1403680.1221100.1392850.139285759
19 Mar 20240.1347560.1402280.1195130.1388400.13884060,391
18 Mar 20240.1216040.1382910.1214160.1347560.13475611,256
17 Mar 20240.1285000.1330900.1214740.1216040.12160414,176
16 Mar 20240.1303580.1354410.1240860.1285000.128500191,762
15 Mar 20240.1345600.1385850.1256230.1303580.130358657,258
14 Mar 20240.1393840.1399960.1319730.1345600.134560619,726
13 Mar 20240.1393070.1405290.1369120.1394280.1394286,034
12 Mar 20240.1395300.1411430.1363470.1393070.139307445
11 Mar 20240.1396840.1418190.1358030.1395300.139530467
10 Mar 20240.1392910.1403480.1367380.1396840.139684339
09 Mar 20240.1394770.1397330.1363610.1392910.139291313
08 Mar 20240.1394770.1416250.1345890.1394770.139477532
07 Mar 20240.1361870.1402660.1354410.1394770.13947728,225
06 Mar 20240.1382410.1411280.1342260.1361870.1361875,931
05 Mar 20240.1397550.1422050.1344600.1382410.138241392
04 Mar 20240.1396690.1407390.1358090.1397790.1397791,857
03 Mar 20240.1396160.1407140.1364680.1396620.139662469
02 Mar 20240.1394600.1401260.1368630.1395860.139586461
01 Mar 20240.1381530.1406090.1363990.1395100.139510610
29 Feb 20240.1393970.1407570.1365020.1383150.138315666
28 Feb 20240.1397400.1425010.1357470.1394190.139419692
27 Feb 20240.1395720.1418800.1364610.1396310.139631503
26 Feb 20240.1397710.1408660.1370880.1395720.139572557
25 Feb 20240.1398040.1403040.1365660.1397600.139760364
24 Feb 20240.1397640.1403250.1367140.1398020.139802232
23 Feb 20240.1397450.1402670.1364530.1393800.139380414
22 Feb 20240.1396940.1407390.1371690.1399720.139972431
21 Feb 20240.1394330.1401900.1361930.1397030.1397032,207
20 Feb 20240.1391920.1402780.1368350.1395380.139538600
19 Feb 20240.1397620.1402270.1370700.1391860.139186452
18 Feb 20240.1395350.1405920.1367790.1397150.139715349
17 Feb 20240.1395670.1402950.1361670.1395250.139525375
16 Feb 20240.1371580.1405920.1367540.1395670.139567476
15 Feb 20240.1396300.1406800.1368000.1371420.137142437
14 Feb 20240.1373880.1408090.1363600.1396210.139621458
13 Feb 20240.1397050.1409860.1359440.1373460.137346495
12 Feb 20240.1399900.1412200.1358120.1395350.139535458
11 Feb 20240.1376520.1401100.1373860.1399890.139989492
10 Feb 20240.1397740.1406160.1372960.1376550.137655461
09 Feb 20240.1395240.1405810.1361890.1397870.139787539
08 Feb 20240.1397940.1401510.1366850.1395380.139538588
07 Feb 20240.1397500.1400840.1377100.1397440.139744506
06 Feb 20240.1398270.1405430.1359570.1397530.139753531
05 Feb 20240.1397430.1403830.1363810.1398360.139836364
04 Feb 20240.1395130.1406320.1361090.1397400.139740267
03 Feb 20240.1397970.1401690.1366680.1395090.139509232
02 Feb 20240.1398410.1402680.1363840.1397820.139782301
01 Feb 20240.1396930.1402030.1372020.1398240.139824515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...