Tether USD (USDT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 11:00AM UTC. Market open.
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2022 | 1.0000 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 27,900,622,848 |
| 01 Oct 2022 | 1.0001 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 27,312,920,843 |
| 30 Sept 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0000 | 1.0000 | 55,223,655,589 |
| 29 Sept 2022 | 1.0000 | 1.0001 | 0.9999 | 1.0001 | 1.0001 | 52,649,004,466 |
| 28 Sept 2022 | 1.0000 | 1.0001 | 0.9999 | 1.0000 | 1.0000 | 65,738,293,663 |
| 27 Sept 2022 | 1.0000 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 71,681,603,882 |
| 26 Sept 2022 | 1.0000 | 1.0002 | 0.9999 | 1.0000 | 1.0000 | 57,810,071,895 |
| 25 Sept 2022 | 1.0001 | 1.0001 | 1.0000 | 1.0001 | 1.0001 | 35,041,309,688 |
| 24 Sept 2022 | 1.0000 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 39,015,165,939 |
| 23 Sept 2022 | 1.0000 | 1.0000 | 0.9999 | 1.0000 | 1.0000 | 58,265,731,392 |
| 22 Sept 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0000 | 1.0000 | 54,330,130,153 |
| 21 Sept 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 63,560,607,050 |
| 20 Sept 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 50,515,394,641 |
| 19 Sept 2022 | 1.0000 | 1.0002 | 0.9999 | 1.0001 | 1.0001 | 56,769,197,831 |
| 18 Sept 2022 | 1.0001 | 1.0001 | 0.9999 | 1.0000 | 1.0000 | 46,056,427,438 |
| 17 Sept 2022 | 1.0000 | 1.0001 | 0.9999 | 1.0001 | 1.0001 | 34,904,822,689 |
| 16 Sept 2022 | 1.0000 | 1.0001 | 0.9999 | 1.0000 | 1.0000 | 46,290,851,147 |
| 15 Sept 2022 | 1.0001 | 1.0003 | 0.9999 | 1.0000 | 1.0000 | 60,606,622,307 |
| 14 Sept 2022 | 1.0000 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 55,170,613,417 |
| 13 Sept 2022 | 1.0002 | 1.0003 | 1.0000 | 1.0000 | 1.0000 | 71,413,926,112 |
| 12 Sept 2022 | 1.0003 | 1.0003 | 1.0001 | 1.0002 | 1.0002 | 66,834,639,114 |
| 11 Sept 2022 | 1.0003 | 1.0003 | 1.0002 | 1.0003 | 1.0003 | 47,160,062,304 |
| 10 Sept 2022 | 1.0002 | 1.0004 | 1.0002 | 1.0003 | 1.0003 | 53,524,443,076 |
| 09 Sept 2022 | 1.0001 | 1.0003 | 1.0001 | 1.0002 | 1.0002 | 70,683,518,131 |
| 08 Sept 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 49,640,976,411 |
| 07 Sept 2022 | 1.0000 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 52,755,357,561 |
| 06 Sept 2022 | 1.0000 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 64,015,343,588 |
| 05 Sept 2022 | 1.0001 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 39,598,045,837 |
| 04 Sept 2022 | 1.0001 | 1.0001 | 1.0000 | 1.0001 | 1.0001 | 31,495,577,330 |
| 03 Sept 2022 | 1.0001 | 1.0001 | 1.0000 | 1.0001 | 1.0001 | 30,873,646,175 |
| 02 Sept 2022 | 1.0000 | 1.0001 | 0.9999 | 1.0001 | 1.0001 | 44,468,235,183 |
| 01 Sept 2022 | 1.0000 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 44,702,355,872 |
| 31 Aug 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0000 | 1.0000 | 48,405,934,722 |
| 30 Aug 2022 | 1.0000 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 50,170,084,207 |
| 29 Aug 2022 | 1.0001 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 45,837,060,552 |
| 28 Aug 2022 | 1.0000 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 34,337,927,087 |
| 27 Aug 2022 | 1.0001 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 43,316,381,517 |
| 26 Aug 2022 | 1.0001 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 62,406,193,046 |
| 25 Aug 2022 | 1.0000 | 1.0001 | 1.0000 | 1.0001 | 1.0001 | 45,854,093,190 |
| 24 Aug 2022 | 1.0000 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 48,708,536,003 |
| 23 Aug 2022 | 1.0000 | 1.0000 | 0.9999 | 1.0000 | 1.0000 | 52,978,066,914 |
| 22 Aug 2022 | 1.0000 | 1.0001 | 0.9999 | 1.0000 | 1.0000 | 51,710,064,329 |
| 21 Aug 2022 | 1.0000 | 1.0002 | 0.9999 | 1.0000 | 1.0000 | 45,699,064,002 |
| 20 Aug 2022 | 1.0001 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 64,302,127,382 |
| 19 Aug 2022 | 1.0000 | 1.0002 | 0.9999 | 1.0001 | 1.0001 | 64,302,127,382 |
| 18 Aug 2022 | 1.0001 | 1.0001 | 0.9999 | 1.0000 | 1.0000 | 43,149,679,443 |
| 17 Aug 2022 | 1.0001 | 1.0001 | 1.0000 | 1.0001 | 1.0001 | 53,355,167,557 |
| 16 Aug 2022 | 1.0002 | 1.0003 | 1.0000 | 1.0001 | 1.0001 | 46,945,222,159 |
| 15 Aug 2022 | 1.0003 | 1.0004 | 1.0001 | 1.0002 | 1.0002 | 57,703,388,667 |
| 14 Aug 2022 | 1.0004 | 1.0004 | 1.0002 | 1.0003 | 1.0003 | 43,866,838,979 |
| 13 Aug 2022 | 1.0003 | 1.0006 | 1.0002 | 1.0004 | 1.0004 | 41,593,883,061 |
| 12 Aug 2022 | 1.0004 | 1.0005 | 1.0002 | 1.0003 | 1.0003 | 46,783,370,955 |
| 11 Aug 2022 | 1.0003 | 1.0005 | 1.0002 | 1.0004 | 1.0004 | 64,445,391,375 |
| 10 Aug 2022 | 1.0002 | 1.0006 | 1.0002 | 1.0003 | 1.0003 | 60,085,173,824 |
| 09 Aug 2022 | 1.0002 | 1.0002 | 1.0001 | 1.0002 | 1.0002 | 46,070,684,571 |
| 08 Aug 2022 | 1.0002 | 1.0002 | 1.0001 | 1.0002 | 1.0002 | 50,243,147,547 |
| 07 Aug 2022 | 1.0001 | 1.0002 | 1.0001 | 1.0001 | 1.0001 | 29,901,528,651 |
| 06 Aug 2022 | 1.0000 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 32,961,917,502 |
| 05 Aug 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0000 | 1.0000 | 49,723,473,321 |
| 04 Aug 2022 | 1.0002 | 1.0003 | 1.0001 | 1.0001 | 1.0001 | 44,526,180,493 |
| 03 Aug 2022 | 1.0001 | 1.0003 | 1.0001 | 1.0002 | 1.0002 | 47,717,439,471 |
| 02 Aug 2022 | 1.0002 | 1.0003 | 1.0001 | 1.0002 | 1.0002 | 54,793,315,279 |
| 01 Aug 2022 | 1.0003 | 1.0004 | 1.0001 | 1.0002 | 1.0002 | 50,882,756,969 |
| 31 July 2022 | 1.0003 | 1.0003 | 1.0002 | 1.0003 | 1.0003 | 52,267,348,020 |
| 30 July 2022 | 1.0003 | 1.0004 | 1.0002 | 1.0003 | 1.0003 | 57,489,826,931 |
| 29 July 2022 | 1.0002 | 1.0003 | 1.0002 | 1.0003 | 1.0003 | 72,013,108,986 |
| 28 July 2022 | 1.0003 | 1.0004 | 1.0001 | 1.0002 | 1.0002 | 75,754,591,120 |
| 27 July 2022 | 1.0000 | 1.0003 | 1.0000 | 1.0003 | 1.0003 | 60,104,591,185 |
| 26 July 2022 | 1.0001 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 48,266,723,630 |
| 25 July 2022 | 1.0000 | 1.0001 | 1.0000 | 1.0001 | 1.0001 | 56,307,512,994 |
| 24 July 2022 | 1.0000 | 1.0001 | 0.9999 | 1.0000 | 1.0000 | 41,955,275,140 |
| 23 July 2022 | 1.0001 | 1.0001 | 1.0000 | 1.0000 | 1.0000 | 43,014,917,183 |
| 22 July 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 51,645,071,119 |
| 21 July 2022 | 1.0001 | 1.0001 | 0.9999 | 1.0001 | 1.0001 | 55,292,189,306 |
| 20 July 2022 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 68,306,872,702 |
| 19 July 2022 | 0.9998 | 1.0001 | 0.9998 | 1.0001 | 1.0001 | 77,160,548,741 |
| 18 July 2022 | 0.9997 | 1.0000 | 0.9997 | 0.9998 | 0.9998 | 70,390,606,911 |
| 17 July 2022 | 0.9998 | 0.9999 | 0.9997 | 0.9997 | 0.9997 | 42,189,248,625 |
| 16 July 2022 | 0.9997 | 0.9999 | 0.9997 | 0.9998 | 0.9998 | 44,126,749,597 |
| 15 July 2022 | 0.9994 | 0.9997 | 0.9993 | 0.9997 | 0.9997 | 45,982,487,607 |
| 14 July 2022 | 0.9994 | 0.9995 | 0.9993 | 0.9994 | 0.9994 | 49,222,660,233 |
| 13 July 2022 | 0.9993 | 0.9994 | 0.9992 | 0.9994 | 0.9994 | 51,757,860,849 |
| 12 July 2022 | 0.9992 | 0.9994 | 0.9991 | 0.9993 | 0.9993 | 40,368,791,506 |
| 11 July 2022 | 0.9995 | 0.9996 | 0.9991 | 0.9992 | 0.9992 | 38,726,869,251 |
| 10 July 2022 | 0.9995 | 0.9996 | 0.9994 | 0.9995 | 0.9995 | 40,170,710,077 |
| 09 July 2022 | 0.9994 | 0.9996 | 0.9993 | 0.9995 | 0.9995 | 38,957,001,478 |
| 08 July 2022 | 0.9994 | 0.9996 | 0.9993 | 0.9994 | 0.9994 | 64,720,676,603 |
| 07 July 2022 | 0.9991 | 0.9995 | 0.9990 | 0.9994 | 0.9994 | 41,395,542,117 |
| 06 July 2022 | 0.9991 | 0.9992 | 0.9990 | 0.9991 | 0.9991 | 41,932,894,214 |
| 05 July 2022 | 0.9991 | 0.9992 | 0.9989 | 0.9991 | 0.9991 | 46,794,873,591 |
| 04 July 2022 | 0.9991 | 0.9992 | 0.9990 | 0.9991 | 0.9991 | 37,816,157,114 |
| 03 July 2022 | 0.9990 | 0.9991 | 0.9989 | 0.9991 | 0.9991 | 27,890,770,459 |
| 02 July 2022 | 0.9989 | 0.9991 | 0.9988 | 0.9990 | 0.9990 | 31,666,712,588 |
| 01 July 2022 | 0.9989 | 0.9991 | 0.9987 | 0.9989 | 0.9989 | 49,683,415,220 |
| 30 June 2022 | 0.9989 | 0.9991 | 0.9988 | 0.9988 | 0.9988 | 45,578,518,327 |
| 29 June 2022 | 0.9988 | 0.9991 | 0.9985 | 0.9989 | 0.9989 | 44,380,636,377 |
| 28 June 2022 | 0.9991 | 0.9991 | 0.9988 | 0.9988 | 0.9988 | 40,773,930,242 |
| 27 June 2022 | 0.9995 | 0.9996 | 0.9990 | 0.9991 | 0.9991 | 39,296,953,700 |
| 26 June 2022 | 0.9996 | 0.9996 | 0.9994 | 0.9994 | 0.9994 | 37,228,683,270 |
| 25 June 2022 | 0.9993 | 0.9996 | 0.9993 | 0.9995 | 0.9995 | 36,390,241,725 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
