Australia markets closed

Tether USDt AUD (USDT-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
1.5300+0.0010 (+0.06%)
As of 02:36PM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.53301.53021.53001.53001.530076,674,228,224
25 Apr 20241.54151.53431.53771.53871.538793,874,839,334
24 Apr 20241.55041.54791.54161.54151.541576,126,522,156
23 Apr 20241.55681.55701.55221.55041.550481,744,694,163
22 Apr 20241.55921.56071.55881.55671.556763,676,795,862
21 Apr 20241.55961.56061.55861.55931.559371,112,820,943
20 Apr 20241.55771.56191.57011.55951.5595131,475,298,004
19 Apr 20241.55311.55331.54951.55771.557798,948,544,926
18 Apr 20241.56021.56041.55701.55311.5531110,453,938,083
17 Apr 20241.55281.56231.55611.56011.5601120,685,209,577
16 Apr 20241.54621.54491.55211.55301.5530135,106,425,371
15 Apr 20241.54331.54431.54491.54611.5461152,331,877,501
14 Apr 20241.54201.54621.53991.54321.5432183,312,437,206
13 Apr 20241.52981.55061.54601.54201.5420148,458,326,274
12 Apr 20241.53671.53061.52811.52981.529888,107,872,546
11 Apr 20241.50831.51111.53121.53691.5369105,505,831,263
10 Apr 20241.51421.51611.50991.50831.5083106,116,203,409
09 Apr 20241.52201.51621.51421.51421.5142105,628,618,606
08 Apr 20241.51991.52061.51971.52201.522068,539,330,255
07 Apr 20241.52001.52061.51901.51991.519962,335,843,374
06 Apr 20241.51851.52321.51841.52001.520097,815,658,779
05 Apr 20241.52301.51621.51381.51861.5186104,420,519,095
04 Apr 20241.53581.53621.53501.52311.5231110,078,293,420
03 Apr 20241.54201.54201.53631.53571.5357148,199,911,333
02 Apr 20241.53061.53681.54211.54201.5420116,171,369,245
01 Apr 20241.53471.53601.53341.53061.530669,416,684,967
31 Mar 20241.53471.53561.53391.53461.534671,802,599,890
30 Mar 20241.53511.53601.53241.53471.534793,935,637,463
29 Mar 20241.53231.53521.52851.53501.5350112,523,614,173
28 Mar 20241.52941.53221.52901.53231.5323128,451,926,535
27 Mar 20241.52981.53041.52791.52951.5295118,377,217,974
26 Mar 20241.53491.53471.52821.52981.5298124,203,268,617
25 Mar 20241.53521.53611.53261.53481.534882,308,869,721
24 Mar 20241.53501.53601.53421.53521.535282,455,562,878
23 Mar 20241.52131.53681.53071.53511.5351124,724,597,889
22 Mar 20241.51571.51581.52111.52131.5213133,206,772,740
21 Mar 20241.53201.52081.52791.51581.5158186,374,504,429
20 Mar 20241.52491.53271.52961.53171.5317210,843,251,535
19 Mar 20241.52411.52681.52291.52491.5249150,021,369,565
18 Mar 20241.52261.52461.52121.52401.5240137,866,361,472
17 Mar 20241.52401.52521.52171.52251.5225155,107,235,453
16 Mar 20241.51951.52881.52281.52391.5239220,998,063,903
15 Mar 20241.50961.51011.51641.51961.5196177,120,227,116
14 Mar 20241.51381.51271.51341.50961.5096143,849,950,827
13 Mar 20241.51231.51571.51341.51371.5137175,274,950,493
12 Mar 20241.51091.51201.51171.51231.5123179,055,166,789
11 Mar 20241.50841.50921.51071.51101.5110117,045,617,790
10 Mar 20241.50841.50951.50701.50841.508495,234,634,276
09 Mar 20241.51251.51471.50781.50841.5084162,602,800,314
08 Mar 20241.52361.51441.51031.51241.5124143,815,372,950
07 Mar 20241.53931.52701.53371.52351.5235195,670,167,589
06 Mar 20241.53881.53951.53541.53961.5396291,937,545,148
05 Mar 20241.53271.53991.53021.53891.5389190,292,929,332
04 Mar 20241.53121.53191.53001.53271.5327108,406,930,926
03 Mar 20241.53151.53251.53011.53121.5312103,527,220,093
02 Mar 20241.53911.53491.53531.53131.5313116,895,005,047
01 Mar 20241.54151.54161.53311.53911.5391172,259,460,744
29 Feb 20241.52891.54161.53851.54141.5414197,099,965,592
28 Feb 20241.53031.53121.52741.52871.5287124,974,902,589
27 Feb 20241.52361.53041.52431.53031.530396,309,768,701
26 Feb 20241.52551.52651.52341.52341.523455,885,330,109
25 Feb 20241.52541.52601.52471.52561.525651,691,616,593
24 Feb 20241.52401.52351.52251.52541.525475,363,351,379
23 Feb 20241.52601.52601.52281.52371.523785,015,195,429
22 Feb 20241.52621.52711.52541.52581.525890,437,710,464
21 Feb 20241.53121.53201.52501.52621.5262101,960,631,067
20 Feb 20241.53011.53001.52841.53141.531475,411,140,963
19 Feb 20241.53181.53321.53081.53011.530175,735,826,285
18 Feb 20241.53241.53261.53091.53191.531969,610,098,590
17 Feb 20241.53401.53721.53181.53231.532382,089,611,019
16 Feb 20241.54011.53371.53221.53391.5339106,461,702,024
15 Feb 20241.55051.55251.54471.54021.540299,071,072,438
14 Feb 20241.53221.55151.54571.55051.550589,399,349,026
13 Feb 20241.53311.53161.53331.53221.532276,884,530,668
12 Feb 20241.53311.53391.53251.53311.533148,175,785,295
11 Feb 20241.53341.53401.53281.53311.533144,056,049,622
10 Feb 20241.53891.53381.53851.53331.533385,121,466,633
09 Feb 20241.53311.54081.54091.53901.539063,850,519,216
08 Feb 20241.53181.53321.53111.53341.533455,528,010,427
07 Feb 20241.54121.53221.53511.53191.531947,594,556,527
06 Feb 20241.53691.54511.54161.54121.541247,177,714,583
05 Feb 20241.53301.53351.53441.53691.536933,945,346,915
04 Feb 20241.53281.53331.53231.53301.533030,644,503,135
03 Feb 20241.52081.52081.53421.53281.532849,762,468,001
02 Feb 20241.52381.52291.51971.52091.520956,883,449,243
01 Feb 20241.51641.51631.51511.52381.523862,761,717,432
31 Jan 20241.51191.51211.51321.51631.516362,454,976,410
30 Jan 20241.52041.51701.51821.51191.511953,929,944,764
29 Jan 20241.52111.52131.52011.52041.520444,666,888,243
28 Jan 20241.52071.52151.52051.52101.521035,334,709,614
27 Jan 20241.51861.51631.51391.52091.520964,017,410,560
26 Jan 20241.52031.51991.51821.51891.518951,224,433,826
25 Jan 20241.51731.52081.51831.52041.520458,459,499,148
24 Jan 20241.52011.52211.51691.51721.517279,553,226,422
23 Jan 20241.51541.51721.51651.52021.520275,394,214,756
22 Jan 20241.51421.51781.51391.51541.515433,287,795,355
21 Jan 20241.51391.51661.51361.51411.514138,894,447,766
20 Jan 20241.51841.51801.51561.51391.513970,683,256,462
19 Jan 20241.52501.52291.52031.51811.518170,171,537,129
18 Jan 20241.51741.51801.52811.52501.525060,923,119,573
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...