Get our best money-saving hacks and pro tips now

Tether USD (USDT-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

1.0001

-0.0001

(-0.01%)

As of 07:16AM UTC. Market open.

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Feb 2023	1.0001	1.0001	1.0001	1.0001	1.0001	35,000,066,048
03 Feb 2023	1.0001	1.0003	1.0001	1.0001	1.0001	36,792,033,814
02 Feb 2023	1.0001	1.0003	1.0001	1.0001	1.0001	43,575,657,052
01 Feb 2023	1.0001	1.0002	1.0000	1.0001	1.0001	36,688,644,471
31 Jan 2023	1.0001	1.0002	1.0000	1.0001	1.0001	31,416,134,222
30 Jan 2023	1.0001	1.0002	1.0000	1.0001	1.0001	37,178,895,589
29 Jan 2023	1.0002	1.0003	1.0001	1.0001	1.0001	33,570,913,369
28 Jan 2023	1.0002	1.0003	1.0001	1.0002	1.0002	23,967,491,540
27 Jan 2023	1.0001	1.0003	1.0001	1.0002	1.0002	34,658,058,512
26 Jan 2023	1.0002	1.0003	1.0001	1.0001	1.0001	34,910,787,321
25 Jan 2023	1.0001	1.0003	1.0001	1.0002	1.0002	39,242,817,276
24 Jan 2023	1.0002	1.0003	1.0001	1.0001	1.0001	34,777,970,359
23 Jan 2023	1.0002	1.0002	1.0001	1.0002	1.0002	35,271,449,760
22 Jan 2023	1.0002	1.0003	1.0001	1.0002	1.0002	32,852,491,605
21 Jan 2023	1.0002	1.0004	1.0001	1.0002	1.0002	40,470,629,184
20 Jan 2023	1.0000	1.0002	1.0000	1.0002	1.0002	33,794,858,528
19 Jan 2023	1.0000	1.0001	0.9999	1.0000	1.0000	25,966,707,878
18 Jan 2023	1.0001	1.0003	1.0000	1.0000	1.0000	40,496,222,408
17 Jan 2023	1.0001	1.0003	1.0001	1.0001	1.0001	32,250,868,598
16 Jan 2023	1.0003	1.0005	1.0001	1.0001	1.0001	35,957,366,329
15 Jan 2023	1.0001	1.0005	1.0001	1.0004	1.0004	30,028,224,816
14 Jan 2023	1.0002	1.0004	1.0001	1.0002	1.0002	53,708,266,585
13 Jan 2023	1.0001	1.0002	1.0000	1.0002	1.0002	35,704,375,577
12 Jan 2023	1.0001	1.0001	1.0000	1.0001	1.0001	41,556,485,542
11 Jan 2023	1.0001	1.0002	1.0000	1.0000	1.0000	25,576,360,686
10 Jan 2023	1.0000	1.0001	0.9999	1.0001	1.0001	23,843,949,758
09 Jan 2023	0.9999	1.0001	0.9999	1.0000	1.0000	31,331,363,115
08 Jan 2023	0.9999	1.0000	0.9998	1.0000	1.0000	14,853,747,515
07 Jan 2023	0.9997	0.9999	0.9997	0.9999	0.9999	11,626,878,301
06 Jan 2023	0.9997	0.9998	0.9996	0.9997	0.9997	20,350,836,697
05 Jan 2023	0.9998	0.9999	0.9997	0.9997	0.9997	19,334,292,777
04 Jan 2023	0.9998	0.9999	0.9997	0.9998	0.9998	24,715,975,399
03 Jan 2023	0.9998	0.9999	0.9997	0.9998	0.9998	18,233,713,873
02 Jan 2023	0.9997	0.9998	0.9996	0.9998	0.9998	16,348,780,894
01 Jan 2023	0.9997	0.9998	0.9996	0.9997	0.9997	11,344,984,018
31 Dec 2022	0.9997	0.9998	0.9997	0.9997	0.9997	13,466,542,553
30 Dec 2022	0.9997	0.9998	0.9996	0.9997	0.9997	19,162,959,224
29 Dec 2022	0.9997	0.9998	0.9996	0.9997	0.9997	18,567,214,596
28 Dec 2022	0.9999	0.9999	0.9997	0.9997	0.9997	21,161,758,512
27 Dec 2022	1.0000	1.0000	0.9998	0.9998	0.9998	18,554,435,182
26 Dec 2022	0.9999	1.0000	0.9999	1.0000	1.0000	14,986,560,291
25 Dec 2022	1.0000	1.0001	0.9999	0.9999	0.9999	14,856,104,217
24 Dec 2022	1.0000	1.0001	1.0000	1.0000	1.0000	11,647,419,533
23 Dec 2022	1.0000	1.0001	0.9999	1.0000	1.0000	18,370,924,559
22 Dec 2022	1.0001	1.0001	1.0000	1.0000	1.0000	20,067,291,688
21 Dec 2022	1.0001	1.0002	1.0000	1.0001	1.0001	18,469,483,242
20 Dec 2022	1.0001	1.0002	1.0001	1.0001	1.0001	26,224,288,350
19 Dec 2022	1.0001	1.0002	1.0000	1.0001	1.0001	21,820,408,554
18 Dec 2022	1.0001	1.0002	1.0001	1.0002	1.0002	14,422,416,298
17 Dec 2022	1.0001	1.0003	1.0001	1.0002	1.0002	21,306,704,152
16 Dec 2022	1.0001	1.0002	1.0000	1.0002	1.0002	31,897,990,627
15 Dec 2022	1.0001	1.0002	1.0000	1.0001	1.0001	24,979,746,073
14 Dec 2022	1.0000	1.0001	1.0000	1.0001	1.0001	31,427,740,393
13 Dec 2022	1.0001	1.0006	1.0000	1.0000	1.0000	37,452,330,494
12 Dec 2022	1.0001	1.0002	1.0000	1.0001	1.0001	25,872,687,355
11 Dec 2022	1.0000	1.0001	1.0000	1.0001	1.0001	17,036,610,394
10 Dec 2022	1.0001	1.0001	1.0000	1.0000	1.0000	16,256,414,916
09 Dec 2022	1.0001	1.0002	1.0000	1.0001	1.0001	25,000,886,944
08 Dec 2022	1.0000	1.0001	1.0000	1.0001	1.0001	25,868,764,140
07 Dec 2022	1.0001	1.0001	1.0000	1.0000	1.0000	25,829,885,797
06 Dec 2022	1.0001	1.0002	1.0000	1.0001	1.0001	25,563,996,757
05 Dec 2022	1.0001	1.0002	1.0000	1.0001	1.0001	28,743,587,598
04 Dec 2022	1.0001	1.0002	1.0000	1.0001	1.0001	21,649,754,992
03 Dec 2022	1.0001	1.0001	1.0000	1.0001	1.0001	20,609,261,957
02 Dec 2022	1.0000	1.0001	1.0000	1.0001	1.0001	26,380,777,290
01 Dec 2022	1.0000	1.0001	1.0000	1.0000	1.0000	29,913,541,569
30 Nov 2022	0.9997	1.0001	0.9997	1.0000	1.0000	37,405,224,166
29 Nov 2022	0.9997	0.9998	0.9996	0.9997	0.9997	31,450,915,067
28 Nov 2022	0.9996	0.9998	0.9996	0.9997	0.9997	37,268,352,299
27 Nov 2022	0.9996	0.9997	0.9995	0.9996	0.9996	27,588,594,951
26 Nov 2022	0.9996	0.9996	0.9995	0.9996	0.9996	25,190,862,393
25 Nov 2022	0.9994	0.9996	0.9994	0.9996	0.9996	25,728,613,650
24 Nov 2022	0.9992	0.9995	0.9991	0.9994	0.9994	36,841,695,607
23 Nov 2022	0.9992	0.9992	0.9990	0.9992	0.9992	45,720,458,651
22 Nov 2022	0.9991	0.9993	0.9989	0.9992	0.9992	44,056,204,568
21 Nov 2022	0.9990	0.9992	0.9986	0.9991	0.9991	54,558,293,762
20 Nov 2022	0.9991	0.9992	0.9988	0.9990	0.9990	33,834,889,406
19 Nov 2022	0.9992	0.9993	0.9990	0.9991	0.9991	23,288,439,137
18 Nov 2022	0.9994	0.9995	0.9991	0.9992	0.9992	34,879,098,921
17 Nov 2022	0.9992	0.9996	0.9992	0.9994	0.9994	37,744,442,250
16 Nov 2022	0.9991	0.9994	0.9990	0.9992	0.9992	45,661,177,296
15 Nov 2022	0.9990	0.9992	0.9988	0.9991	0.9991	47,859,299,075
14 Nov 2022	0.9987	0.9991	0.9986	0.9990	0.9990	65,634,612,428
13 Nov 2022	0.9986	0.9991	0.9985	0.9988	0.9988	40,189,889,540
12 Nov 2022	0.9982	0.9988	0.9978	0.9986	0.9986	40,298,138,489
11 Nov 2022	0.9978	0.9986	0.9969	0.9982	0.9982	74,933,538,836
10 Nov 2022	0.9986	0.9990	0.9815	0.9978	0.9978	114,807,119,109
09 Nov 2022	1.0000	1.0000	0.9985	0.9986	0.9986	143,975,136,007
08 Nov 2022	1.0001	1.0005	1.0000	1.0000	1.0000	162,734,866,334
07 Nov 2022	1.0001	1.0002	1.0000	1.0001	1.0001	72,598,608,064
06 Nov 2022	1.0001	1.0002	1.0000	1.0001	1.0001	51,095,877,870
05 Nov 2022	1.0001	1.0002	1.0000	1.0001	1.0001	57,121,137,337
04 Nov 2022	1.0000	1.0001	1.0000	1.0001	1.0001	88,078,834,184
03 Nov 2022	1.0000	1.0000	0.9999	1.0000	1.0000	61,590,549,857
02 Nov 2022	0.9999	1.0001	0.9999	1.0000	1.0000	76,399,032,768
01 Nov 2022	1.0000	1.0000	0.9998	0.9999	0.9999	56,795,449,219
31 Oct 2022	1.0002	1.0003	0.9999	0.9999	0.9999	67,168,423,338
30 Oct 2022	1.0002	1.0003	1.0002	1.0002	1.0002	52,873,524,542
29 Oct 2022	1.0001	1.0003	1.0001	1.0002	1.0002	67,603,092,351
28 Oct 2022	1.0001	1.0002	1.0001	1.0001	1.0001	61,718,295,435
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,715.22-483.29(-1.41%)

Get our best money-saving hacks and pro tips now

Tether USD (USDT-USD)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,715.22
-483.29(-1.41%)