Australia markets closed

Tether USD (USDT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0000+0.0000 (+0.00%)
As of 11:00AM UTC. Market open.
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 20221.00001.00011.00001.00001.000027,900,622,848
01 Oct 20221.00011.00011.00001.00001.000027,312,920,843
30 Sept 20221.00011.00021.00001.00001.000055,223,655,589
29 Sept 20221.00001.00010.99991.00011.000152,649,004,466
28 Sept 20221.00001.00010.99991.00001.000065,738,293,663
27 Sept 20221.00001.00011.00001.00001.000071,681,603,882
26 Sept 20221.00001.00020.99991.00001.000057,810,071,895
25 Sept 20221.00011.00011.00001.00011.000135,041,309,688
24 Sept 20221.00001.00011.00001.00001.000039,015,165,939
23 Sept 20221.00001.00000.99991.00001.000058,265,731,392
22 Sept 20221.00011.00021.00001.00001.000054,330,130,153
21 Sept 20221.00011.00021.00001.00011.000163,560,607,050
20 Sept 20221.00011.00021.00001.00011.000150,515,394,641
19 Sept 20221.00001.00020.99991.00011.000156,769,197,831
18 Sept 20221.00011.00010.99991.00001.000046,056,427,438
17 Sept 20221.00001.00010.99991.00011.000134,904,822,689
16 Sept 20221.00001.00010.99991.00001.000046,290,851,147
15 Sept 20221.00011.00030.99991.00001.000060,606,622,307
14 Sept 20221.00001.00021.00001.00011.000155,170,613,417
13 Sept 20221.00021.00031.00001.00001.000071,413,926,112
12 Sept 20221.00031.00031.00011.00021.000266,834,639,114
11 Sept 20221.00031.00031.00021.00031.000347,160,062,304
10 Sept 20221.00021.00041.00021.00031.000353,524,443,076
09 Sept 20221.00011.00031.00011.00021.000270,683,518,131
08 Sept 20221.00011.00021.00001.00011.000149,640,976,411
07 Sept 20221.00001.00021.00001.00011.000152,755,357,561
06 Sept 20221.00001.00011.00001.00001.000064,015,343,588
05 Sept 20221.00011.00011.00001.00001.000039,598,045,837
04 Sept 20221.00011.00011.00001.00011.000131,495,577,330
03 Sept 20221.00011.00011.00001.00011.000130,873,646,175
02 Sept 20221.00001.00010.99991.00011.000144,468,235,183
01 Sept 20221.00001.00011.00001.00001.000044,702,355,872
31 Aug 20221.00011.00021.00001.00001.000048,405,934,722
30 Aug 20221.00001.00021.00001.00011.000150,170,084,207
29 Aug 20221.00011.00011.00001.00001.000045,837,060,552
28 Aug 20221.00001.00011.00001.00001.000034,337,927,087
27 Aug 20221.00011.00011.00001.00001.000043,316,381,517
26 Aug 20221.00011.00011.00001.00001.000062,406,193,046
25 Aug 20221.00001.00011.00001.00011.000145,854,093,190
24 Aug 20221.00001.00011.00001.00001.000048,708,536,003
23 Aug 20221.00001.00000.99991.00001.000052,978,066,914
22 Aug 20221.00001.00010.99991.00001.000051,710,064,329
21 Aug 20221.00001.00020.99991.00001.000045,699,064,002
20 Aug 20221.00011.00011.00001.00001.000064,302,127,382
19 Aug 20221.00001.00020.99991.00011.000164,302,127,382
18 Aug 20221.00011.00010.99991.00001.000043,149,679,443
17 Aug 20221.00011.00011.00001.00011.000153,355,167,557
16 Aug 20221.00021.00031.00001.00011.000146,945,222,159
15 Aug 20221.00031.00041.00011.00021.000257,703,388,667
14 Aug 20221.00041.00041.00021.00031.000343,866,838,979
13 Aug 20221.00031.00061.00021.00041.000441,593,883,061
12 Aug 20221.00041.00051.00021.00031.000346,783,370,955
11 Aug 20221.00031.00051.00021.00041.000464,445,391,375
10 Aug 20221.00021.00061.00021.00031.000360,085,173,824
09 Aug 20221.00021.00021.00011.00021.000246,070,684,571
08 Aug 20221.00021.00021.00011.00021.000250,243,147,547
07 Aug 20221.00011.00021.00011.00011.000129,901,528,651
06 Aug 20221.00001.00021.00001.00011.000132,961,917,502
05 Aug 20221.00011.00021.00001.00001.000049,723,473,321
04 Aug 20221.00021.00031.00011.00011.000144,526,180,493
03 Aug 20221.00011.00031.00011.00021.000247,717,439,471
02 Aug 20221.00021.00031.00011.00021.000254,793,315,279
01 Aug 20221.00031.00041.00011.00021.000250,882,756,969
31 July 20221.00031.00031.00021.00031.000352,267,348,020
30 July 20221.00031.00041.00021.00031.000357,489,826,931
29 July 20221.00021.00031.00021.00031.000372,013,108,986
28 July 20221.00031.00041.00011.00021.000275,754,591,120
27 July 20221.00001.00031.00001.00031.000360,104,591,185
26 July 20221.00011.00011.00001.00001.000048,266,723,630
25 July 20221.00001.00011.00001.00011.000156,307,512,994
24 July 20221.00001.00010.99991.00001.000041,955,275,140
23 July 20221.00011.00011.00001.00001.000043,014,917,183
22 July 20221.00011.00021.00001.00011.000151,645,071,119
21 July 20221.00011.00010.99991.00011.000155,292,189,306
20 July 20221.00011.00021.00001.00011.000168,306,872,702
19 July 20220.99981.00010.99981.00011.000177,160,548,741
18 July 20220.99971.00000.99970.99980.999870,390,606,911
17 July 20220.99980.99990.99970.99970.999742,189,248,625
16 July 20220.99970.99990.99970.99980.999844,126,749,597
15 July 20220.99940.99970.99930.99970.999745,982,487,607
14 July 20220.99940.99950.99930.99940.999449,222,660,233
13 July 20220.99930.99940.99920.99940.999451,757,860,849
12 July 20220.99920.99940.99910.99930.999340,368,791,506
11 July 20220.99950.99960.99910.99920.999238,726,869,251
10 July 20220.99950.99960.99940.99950.999540,170,710,077
09 July 20220.99940.99960.99930.99950.999538,957,001,478
08 July 20220.99940.99960.99930.99940.999464,720,676,603
07 July 20220.99910.99950.99900.99940.999441,395,542,117
06 July 20220.99910.99920.99900.99910.999141,932,894,214
05 July 20220.99910.99920.99890.99910.999146,794,873,591
04 July 20220.99910.99920.99900.99910.999137,816,157,114
03 July 20220.99900.99910.99890.99910.999127,890,770,459
02 July 20220.99890.99910.99880.99900.999031,666,712,588
01 July 20220.99890.99910.99870.99890.998949,683,415,220
30 June 20220.99890.99910.99880.99880.998845,578,518,327
29 June 20220.99880.99910.99850.99890.998944,380,636,377
28 June 20220.99910.99910.99880.99880.998840,773,930,242
27 June 20220.99950.99960.99900.99910.999139,296,953,700
26 June 20220.99960.99960.99940.99940.999437,228,683,270
25 June 20220.99930.99960.99930.99950.999536,390,241,725
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...