Australia Markets closed

Tether USD (USDT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0005+0.0000 (+0.00%)
As of 12:25PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20221.00051.00081.00031.00051.000559,329,826,816
25 Jan 20221.00041.00091.00021.00061.000658,560,287,216
24 Jan 20221.00051.00111.00011.00041.000488,845,381,041
23 Jan 20221.00021.00101.00011.00051.000557,296,666,670
22 Jan 20221.00021.00091.00011.00021.000290,441,827,607
21 Jan 20221.00021.00071.00001.00021.000286,570,105,642
20 Jan 20221.00051.00091.00011.00031.000338,591,713,522
19 Jan 20221.00041.00101.00021.00051.000550,127,231,375
18 Jan 20221.00041.00101.00021.00041.000452,799,723,207
17 Jan 20221.00041.00061.00021.00041.000451,430,977,642
16 Jan 20221.00071.00081.00021.00041.000441,551,382,127
15 Jan 20221.00031.00091.00021.00061.000641,922,988,280
14 Jan 20221.00041.00081.00021.00031.000360,503,324,000
13 Jan 20221.00031.00081.00031.00041.000463,231,903,910
12 Jan 20221.00041.00071.00021.00031.000362,300,703,831
11 Jan 20221.00021.00051.00001.00041.000459,061,400,900
10 Jan 20221.00031.00031.00001.00021.000268,455,690,767
09 Jan 20221.00011.00031.00001.00031.000349,109,221,960
08 Jan 20221.00031.00040.99991.00011.000162,394,894,090
07 Jan 20221.00021.00060.99981.00031.000382,344,370,614
06 Jan 20221.00011.00061.00001.00021.000271,751,236,899
05 Jan 20221.00021.00061.00001.00011.000177,225,535,519
04 Jan 20221.00021.00051.00001.00021.000260,765,931,554
03 Jan 20221.00051.00071.00001.00021.000254,125,933,259
02 Jan 20221.00051.00081.00021.00051.000543,202,922,802
01 Jan 20221.00011.00071.00001.00051.000543,336,209,524
31 Dec 20211.00101.00100.99961.00021.000257,299,598,140
30 Dec 20211.00021.00200.99831.00101.001054,862,404,131
29 Dec 20211.00131.00200.99801.00031.000363,544,101,067
28 Dec 20210.99961.00200.99851.00121.001274,531,099,414
27 Dec 20211.00031.00200.99800.99990.999954,788,742,594
26 Dec 20211.00001.00200.99811.00041.000450,593,058,831
25 Dec 20211.00101.00200.99800.99990.999948,124,514,320
24 Dec 20211.00031.00200.99811.00121.001260,467,261,268
23 Dec 20211.00051.00200.99821.00041.000469,151,777,565
22 Dec 20211.00051.00200.99801.00031.000357,931,430,463
21 Dec 20210.99891.00200.99801.00041.000455,687,834,682
20 Dec 20211.00011.00200.99810.99900.999066,647,887,174
19 Dec 20211.00001.00200.99831.00001.000049,752,180,810
18 Dec 20211.00041.00200.99821.00021.000255,813,387,710
17 Dec 20211.00011.00200.99821.00081.000869,599,166,416
16 Dec 20211.00021.00200.99851.00031.000360,612,599,459
15 Dec 20211.00051.00120.99811.00041.000477,440,719,349
14 Dec 20211.00041.00200.99821.00061.000672,787,499,023
13 Dec 20211.00061.00200.99811.00011.000166,458,705,759
12 Dec 20211.00101.00190.99811.00111.001146,141,935,617
11 Dec 20211.00161.00200.99801.00061.000657,132,834,419
10 Dec 20211.00061.00200.99801.00171.001768,959,994,142
09 Dec 20210.99901.00200.99811.00091.000969,831,553,004
08 Dec 20211.00091.00200.99800.99940.999469,621,457,268
07 Dec 20211.00121.00200.99931.00101.001076,247,192,218
06 Dec 20211.00061.00200.99831.00141.001493,691,250,219
05 Dec 20210.99991.00200.99851.00061.000682,054,153,191
04 Dec 20211.00051.00200.99881.00001.0000138,598,008,408
03 Dec 20211.00001.00200.99841.00061.000692,639,344,690
02 Dec 20211.00021.00200.99821.00021.000277,139,535,799
01 Dec 20211.00041.00200.99851.00031.000380,908,197,091
30 Nov 20211.00061.00190.99841.00031.000387,396,693,339
29 Nov 20210.99991.00200.99811.00051.000573,041,134,842
28 Nov 20211.00131.00200.99851.00011.000173,452,340,871
27 Nov 20211.00031.00200.99831.00111.001173,666,340,601
26 Nov 20211.00101.00200.99831.00041.0004106,740,129,710
25 Nov 20210.99951.00200.99830.99960.999691,394,294,449
24 Nov 20211.00001.00200.99801.00071.000784,317,323,264
23 Nov 20211.00051.00250.99801.00011.000184,196,469,142
22 Nov 20211.00131.00200.99811.00051.000579,375,135,623
21 Nov 20210.99961.00200.99811.00091.000969,057,268,195
20 Nov 20211.00071.00200.99841.00041.000472,417,177,800
19 Nov 20211.00011.00200.99801.00081.000882,193,745,588
18 Nov 20211.00021.00200.99811.00001.000095,287,465,626
17 Nov 20211.00051.02000.99801.00011.000184,478,860,409
16 Nov 20211.00151.03300.99821.00071.000798,954,557,342
15 Nov 20211.00031.00200.99821.00151.001564,113,625,426
14 Nov 20211.00081.00200.99811.00041.000454,429,579,952
13 Nov 20210.99911.00200.99801.00081.000865,797,472,687
12 Nov 20211.00141.00200.99811.00011.000182,883,678,293
11 Nov 20211.00041.00200.99801.00061.000683,970,826,408
10 Nov 20211.00011.00200.99801.00011.0001113,809,197,171
09 Nov 20211.00051.00121.00011.00021.000293,002,275,939
08 Nov 20211.00141.00161.00021.00041.000482,548,510,715
07 Nov 20211.00131.00201.00061.00151.001555,905,241,687
06 Nov 20211.00151.00171.00061.00151.001565,151,095,549
05 Nov 20211.00101.00191.00071.00161.001676,677,676,369
04 Nov 20211.00061.00131.00051.00091.000987,280,485,610
03 Nov 20211.00081.00141.00031.00071.000789,436,836,448
02 Nov 20211.00041.00140.99991.00081.0008149,878,312,204
01 Nov 20211.00041.00130.99981.00031.000387,025,283,378
31 Oct 20211.00041.00170.99941.00041.000491,561,112,863
30 Oct 20211.00011.00110.99961.00051.000586,474,453,142
29 Oct 20211.00041.00100.99951.00001.000087,302,831,458
28 Oct 20211.00081.00111.00031.00051.0005121,660,107,352
27 Oct 20211.00021.00160.99961.00081.0008124,069,805,053
26 Oct 20210.99951.00080.99931.00021.000277,630,649,473
25 Oct 20211.00021.00100.99920.99940.999466,194,185,821
24 Oct 20211.00091.00110.99911.00021.000266,669,467,996
23 Oct 20210.99991.00090.99981.00081.000855,395,032,239
22 Oct 20211.00001.00040.99960.99990.999973,919,161,798
21 Oct 20210.99991.00040.99941.00001.000084,189,482,202
20 Oct 20211.00011.00070.99960.99990.999970,187,915,900
19 Oct 20211.00011.00060.99951.00011.000162,387,883,982
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...