Australia markets closed

Tether USDt USD (USDT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.999682-0.000379 (-0.04%)
As of 11:49AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.9996931.0003150.9994960.9996820.99968262,177,267,712
24 Apr 20241.0000981.0010970.9988880.9998020.99980260,998,445,931
23 Apr 20241.0003331.0013570.9999111.0000931.00009349,389,574,681
22 Apr 20241.0002751.0014630.9997901.0003361.00033652,741,030,322
21 Apr 20241.0004111.0013230.9996511.0002131.00021340,914,266,460
20 Apr 20241.0006501.0013021.0000001.0004291.00042945,625,971,025
19 Apr 20241.0005341.0014760.9996321.0005951.00059584,354,523,666
18 Apr 20241.0000081.0016940.9995881.0005511.00055163,558,115,213
17 Apr 20241.0004771.0012850.9993530.9999940.99999471,118,551,643
16 Apr 20241.0003001.0017550.9997651.0003931.00039377,388,159,492
15 Apr 20241.0011131.0018780.9997681.0003771.00037787,031,799,798
14 Apr 20241.0012861.0019240.9995321.0010801.00108098,630,391,164
13 Apr 20241.0004451.0032010.9991151.0012131.001213118,933,111,448
12 Apr 20241.0005531.0013870.9986951.0004481.00044896,319,763,859
11 Apr 20241.0000071.0012070.9993091.0005501.00055057,625,638,532
10 Apr 20240.9997551.0008620.9992401.0001171.00011768,657,000,944
09 Apr 20241.0001691.0009520.9992800.9997630.99976370,338,237,086
08 Apr 20240.9999311.0009870.9993881.0001661.00016669,769,294,376
07 Apr 20241.0002251.0006580.9994560.9999240.99992445,028,594,985
06 Apr 20241.0003011.0007150.9996461.0002241.00022441,022,568,112
05 Apr 20241.0003721.0010000.9993861.0002741.00027464,371,464,433
04 Apr 20241.0002541.0008340.9989121.0003831.00038368,789,308,326
03 Apr 20241.0002361.0008630.9995991.0003181.00031872,294,081,106
02 Apr 20241.0004351.0011590.9989631.0002261.00022696,522,021,189
01 Apr 20241.0000341.0017130.9997341.0004121.00041275,369,785,257
31 Mar 20241.0004621.0013480.9997261.0000401.00004045,354,730,502
30 Mar 20241.0005021.0010780.9999621.0004311.00043146,808,102,783
29 Mar 20241.0001371.0007160.9995321.0004901.00049061,237,744,035
28 Mar 20240.9996221.0005710.9991351.0001001.00010073,312,354,659
27 Mar 20240.9999611.0003740.9990550.9996470.99964783,797,223,894
26 Mar 20241.0001611.0008260.9990431.0000191.00001977,399,464,621
25 Mar 20241.0000291.0012770.9990091.0002231.00022381,204,666,738
24 Mar 20241.0003501.0009120.9996000.9999840.99998453,627,981,617
23 Mar 20241.0002051.0008340.9996891.0003031.00030353,727,479,558
22 Mar 20240.9998001.0011750.9991141.0002661.00026681,269,693,027
21 Mar 20241.0001991.0014620.9993050.9998050.99980587,543,595,572
20 Mar 20240.9996671.0013190.9989531.0002591.000259122,985,298,758
19 Mar 20240.9999051.0012040.9984570.9994800.999480137,581,151,030
18 Mar 20240.9994661.0006550.9988660.9999160.99991698,373,958,984
17 Mar 20240.9992991.0004100.9983370.9993710.99937190,407,787,768
16 Mar 20241.0001661.0010160.9987040.9992440.999244101,796,439,885
15 Mar 20240.9995981.0025370.9984661.0001241.000124145,040,404,215
14 Mar 20241.0004891.0009430.9982550.9996790.999679116,520,409,213
13 Mar 20241.0001531.0015500.9990301.0005171.00051795,338,044,782
12 Mar 20241.0002681.0011010.9985621.0000921.000092115,805,937,864
11 Mar 20241.0009801.0017310.9990901.0002751.000275118,434,243,798
10 Mar 20241.0021741.0027011.0004401.0009941.00099477,540,921,867
09 Mar 20241.0021881.0029111.0012591.0021531.00215363,272,520,530
08 Mar 20241.0014661.0036190.9997001.0021901.002190108,030,960,578
07 Mar 20241.0004611.0023490.9993521.0014011.00140195,225,950,701
06 Mar 20241.0011281.0024980.9995571.0004451.000445128,487,768,220
05 Mar 20241.0012881.0021330.9986521.0013081.001308189,867,087,465
04 Mar 20241.0004661.0021010.9996621.0012911.001291123,818,816,561
03 Mar 20241.0006381.0010580.9998631.0004511.00045170,762,304,723
02 Mar 20241.0007841.0014470.9999251.0006061.00060667,653,795,192
01 Mar 20241.0003881.0014210.9996071.0006781.00067876,389,482,142
29 Feb 20241.0011351.0012340.9989711.0004021.000402111,968,615,893
28 Feb 20241.0004891.0015760.9990241.0010611.001061128,007,189,181
27 Feb 20241.0007301.0011970.9993521.0003541.00035481,780,866,102
26 Feb 20241.0000141.0009960.9995371.0007181.00071862,980,327,478
25 Feb 20240.9999391.0005260.9995180.9999040.99990436,679,935,803
24 Feb 20240.9998911.0003110.9994271.0000601.00006033,883,854,964
23 Feb 20240.9995891.0001130.9992620.9998980.99989849,400,677,249
22 Feb 20241.0001191.0002220.9990600.9993600.99936055,760,174,038
21 Feb 20241.0001691.0003260.9993021.0000141.00001459,273,333,052
20 Feb 20240.9999971.0003160.9991941.0001701.00017066,817,806,001
19 Feb 20241.0002061.0003560.9993851.0001021.00010249,248,059,896
18 Feb 20241.0003351.0005160.9997471.0002371.00023749,507,723,529
17 Feb 20241.0006931.0008760.9997341.0003591.00035945,457,904,701
16 Feb 20241.0009881.0012220.9997761.0006521.00065253,607,476,361
15 Feb 20241.0008981.0011800.9994061.0009441.00094469,469,934,488
14 Feb 20241.0005811.0013030.9999731.0009321.00093264,385,254,811
13 Feb 20241.0003361.0011080.9998001.0005921.00059257,692,446,059
12 Feb 20241.0002701.0010930.9998341.0002791.00027950,194,735,130
11 Feb 20241.0003221.0008820.9999421.0002791.00027931,433,121,648
10 Feb 20241.0005171.0009061.0001411.0003181.00031828,746,535,798
09 Feb 20241.0001191.0008560.9992911.0004901.00049055,541,686,302
08 Feb 20240.9996771.0003700.9991051.0001951.00019541,495,353,803
07 Feb 20240.9999111.0001520.9991070.9998240.99982436,206,749,333
06 Feb 20240.9988001.0000430.9985620.9999820.99998231,068,605,844
05 Feb 20240.9997370.9999850.9985920.9987950.99879530,574,227,480
04 Feb 20240.9998241.0001530.9994240.9997200.99972022,080,787,677
03 Feb 20240.9997151.0000140.9993560.9998100.99981019,986,631,753
02 Feb 20240.9998461.0003160.9992090.9997140.99971432,455,547,367
01 Feb 20241.0000751.0003580.9989070.9999330.99993337,397,906,057
31 Jan 20241.0000751.0003580.9991111.0000281.00002841,189,878,063
30 Jan 20241.0001141.0003230.9995971.0000281.00002841,189,878,063
29 Jan 20240.9999941.0005860.9996211.0001251.00012535,674,653,681
28 Jan 20241.0001191.0002490.9994981.0000011.00000129,379,055,847
27 Jan 20240.9998711.0003680.9996971.0000471.00004723,232,564,659
26 Jan 20240.9995731.0003410.9991880.9999860.99998642,091,434,921
25 Jan 20240.9996611.0005210.9991970.9997170.99971733,716,145,309
24 Jan 20240.9993311.0004400.9988770.9997370.99973738,440,622,439
23 Jan 20240.9988041.0003150.9984750.9992470.99924752,394,904,183
22 Jan 20240.9994531.0004530.9986150.9988530.99885349,537,774,963
21 Jan 20240.9993761.0003790.9991560.9994390.99943921,953,622,854
20 Jan 20240.9991581.0009240.9989820.9993110.99931125,670,327,311
19 Jan 20240.9994081.0000000.9984670.9991860.99918646,650,934,337
18 Jan 20240.9992040.9997850.9980330.9992050.99920546,185,843,187
17 Jan 20240.9998091.0004110.9988530.9991880.99918839,917,312,476
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...