Tether USD (USDT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 12:25PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2022 | 1.0005 | 1.0008 | 1.0003 | 1.0005 | 1.0005 | 59,329,826,816 |
| 25 Jan 2022 | 1.0004 | 1.0009 | 1.0002 | 1.0006 | 1.0006 | 58,560,287,216 |
| 24 Jan 2022 | 1.0005 | 1.0011 | 1.0001 | 1.0004 | 1.0004 | 88,845,381,041 |
| 23 Jan 2022 | 1.0002 | 1.0010 | 1.0001 | 1.0005 | 1.0005 | 57,296,666,670 |
| 22 Jan 2022 | 1.0002 | 1.0009 | 1.0001 | 1.0002 | 1.0002 | 90,441,827,607 |
| 21 Jan 2022 | 1.0002 | 1.0007 | 1.0000 | 1.0002 | 1.0002 | 86,570,105,642 |
| 20 Jan 2022 | 1.0005 | 1.0009 | 1.0001 | 1.0003 | 1.0003 | 38,591,713,522 |
| 19 Jan 2022 | 1.0004 | 1.0010 | 1.0002 | 1.0005 | 1.0005 | 50,127,231,375 |
| 18 Jan 2022 | 1.0004 | 1.0010 | 1.0002 | 1.0004 | 1.0004 | 52,799,723,207 |
| 17 Jan 2022 | 1.0004 | 1.0006 | 1.0002 | 1.0004 | 1.0004 | 51,430,977,642 |
| 16 Jan 2022 | 1.0007 | 1.0008 | 1.0002 | 1.0004 | 1.0004 | 41,551,382,127 |
| 15 Jan 2022 | 1.0003 | 1.0009 | 1.0002 | 1.0006 | 1.0006 | 41,922,988,280 |
| 14 Jan 2022 | 1.0004 | 1.0008 | 1.0002 | 1.0003 | 1.0003 | 60,503,324,000 |
| 13 Jan 2022 | 1.0003 | 1.0008 | 1.0003 | 1.0004 | 1.0004 | 63,231,903,910 |
| 12 Jan 2022 | 1.0004 | 1.0007 | 1.0002 | 1.0003 | 1.0003 | 62,300,703,831 |
| 11 Jan 2022 | 1.0002 | 1.0005 | 1.0000 | 1.0004 | 1.0004 | 59,061,400,900 |
| 10 Jan 2022 | 1.0003 | 1.0003 | 1.0000 | 1.0002 | 1.0002 | 68,455,690,767 |
| 09 Jan 2022 | 1.0001 | 1.0003 | 1.0000 | 1.0003 | 1.0003 | 49,109,221,960 |
| 08 Jan 2022 | 1.0003 | 1.0004 | 0.9999 | 1.0001 | 1.0001 | 62,394,894,090 |
| 07 Jan 2022 | 1.0002 | 1.0006 | 0.9998 | 1.0003 | 1.0003 | 82,344,370,614 |
| 06 Jan 2022 | 1.0001 | 1.0006 | 1.0000 | 1.0002 | 1.0002 | 71,751,236,899 |
| 05 Jan 2022 | 1.0002 | 1.0006 | 1.0000 | 1.0001 | 1.0001 | 77,225,535,519 |
| 04 Jan 2022 | 1.0002 | 1.0005 | 1.0000 | 1.0002 | 1.0002 | 60,765,931,554 |
| 03 Jan 2022 | 1.0005 | 1.0007 | 1.0000 | 1.0002 | 1.0002 | 54,125,933,259 |
| 02 Jan 2022 | 1.0005 | 1.0008 | 1.0002 | 1.0005 | 1.0005 | 43,202,922,802 |
| 01 Jan 2022 | 1.0001 | 1.0007 | 1.0000 | 1.0005 | 1.0005 | 43,336,209,524 |
| 31 Dec 2021 | 1.0010 | 1.0010 | 0.9996 | 1.0002 | 1.0002 | 57,299,598,140 |
| 30 Dec 2021 | 1.0002 | 1.0020 | 0.9983 | 1.0010 | 1.0010 | 54,862,404,131 |
| 29 Dec 2021 | 1.0013 | 1.0020 | 0.9980 | 1.0003 | 1.0003 | 63,544,101,067 |
| 28 Dec 2021 | 0.9996 | 1.0020 | 0.9985 | 1.0012 | 1.0012 | 74,531,099,414 |
| 27 Dec 2021 | 1.0003 | 1.0020 | 0.9980 | 0.9999 | 0.9999 | 54,788,742,594 |
| 26 Dec 2021 | 1.0000 | 1.0020 | 0.9981 | 1.0004 | 1.0004 | 50,593,058,831 |
| 25 Dec 2021 | 1.0010 | 1.0020 | 0.9980 | 0.9999 | 0.9999 | 48,124,514,320 |
| 24 Dec 2021 | 1.0003 | 1.0020 | 0.9981 | 1.0012 | 1.0012 | 60,467,261,268 |
| 23 Dec 2021 | 1.0005 | 1.0020 | 0.9982 | 1.0004 | 1.0004 | 69,151,777,565 |
| 22 Dec 2021 | 1.0005 | 1.0020 | 0.9980 | 1.0003 | 1.0003 | 57,931,430,463 |
| 21 Dec 2021 | 0.9989 | 1.0020 | 0.9980 | 1.0004 | 1.0004 | 55,687,834,682 |
| 20 Dec 2021 | 1.0001 | 1.0020 | 0.9981 | 0.9990 | 0.9990 | 66,647,887,174 |
| 19 Dec 2021 | 1.0000 | 1.0020 | 0.9983 | 1.0000 | 1.0000 | 49,752,180,810 |
| 18 Dec 2021 | 1.0004 | 1.0020 | 0.9982 | 1.0002 | 1.0002 | 55,813,387,710 |
| 17 Dec 2021 | 1.0001 | 1.0020 | 0.9982 | 1.0008 | 1.0008 | 69,599,166,416 |
| 16 Dec 2021 | 1.0002 | 1.0020 | 0.9985 | 1.0003 | 1.0003 | 60,612,599,459 |
| 15 Dec 2021 | 1.0005 | 1.0012 | 0.9981 | 1.0004 | 1.0004 | 77,440,719,349 |
| 14 Dec 2021 | 1.0004 | 1.0020 | 0.9982 | 1.0006 | 1.0006 | 72,787,499,023 |
| 13 Dec 2021 | 1.0006 | 1.0020 | 0.9981 | 1.0001 | 1.0001 | 66,458,705,759 |
| 12 Dec 2021 | 1.0010 | 1.0019 | 0.9981 | 1.0011 | 1.0011 | 46,141,935,617 |
| 11 Dec 2021 | 1.0016 | 1.0020 | 0.9980 | 1.0006 | 1.0006 | 57,132,834,419 |
| 10 Dec 2021 | 1.0006 | 1.0020 | 0.9980 | 1.0017 | 1.0017 | 68,959,994,142 |
| 09 Dec 2021 | 0.9990 | 1.0020 | 0.9981 | 1.0009 | 1.0009 | 69,831,553,004 |
| 08 Dec 2021 | 1.0009 | 1.0020 | 0.9980 | 0.9994 | 0.9994 | 69,621,457,268 |
| 07 Dec 2021 | 1.0012 | 1.0020 | 0.9993 | 1.0010 | 1.0010 | 76,247,192,218 |
| 06 Dec 2021 | 1.0006 | 1.0020 | 0.9983 | 1.0014 | 1.0014 | 93,691,250,219 |
| 05 Dec 2021 | 0.9999 | 1.0020 | 0.9985 | 1.0006 | 1.0006 | 82,054,153,191 |
| 04 Dec 2021 | 1.0005 | 1.0020 | 0.9988 | 1.0000 | 1.0000 | 138,598,008,408 |
| 03 Dec 2021 | 1.0000 | 1.0020 | 0.9984 | 1.0006 | 1.0006 | 92,639,344,690 |
| 02 Dec 2021 | 1.0002 | 1.0020 | 0.9982 | 1.0002 | 1.0002 | 77,139,535,799 |
| 01 Dec 2021 | 1.0004 | 1.0020 | 0.9985 | 1.0003 | 1.0003 | 80,908,197,091 |
| 30 Nov 2021 | 1.0006 | 1.0019 | 0.9984 | 1.0003 | 1.0003 | 87,396,693,339 |
| 29 Nov 2021 | 0.9999 | 1.0020 | 0.9981 | 1.0005 | 1.0005 | 73,041,134,842 |
| 28 Nov 2021 | 1.0013 | 1.0020 | 0.9985 | 1.0001 | 1.0001 | 73,452,340,871 |
| 27 Nov 2021 | 1.0003 | 1.0020 | 0.9983 | 1.0011 | 1.0011 | 73,666,340,601 |
| 26 Nov 2021 | 1.0010 | 1.0020 | 0.9983 | 1.0004 | 1.0004 | 106,740,129,710 |
| 25 Nov 2021 | 0.9995 | 1.0020 | 0.9983 | 0.9996 | 0.9996 | 91,394,294,449 |
| 24 Nov 2021 | 1.0000 | 1.0020 | 0.9980 | 1.0007 | 1.0007 | 84,317,323,264 |
| 23 Nov 2021 | 1.0005 | 1.0025 | 0.9980 | 1.0001 | 1.0001 | 84,196,469,142 |
| 22 Nov 2021 | 1.0013 | 1.0020 | 0.9981 | 1.0005 | 1.0005 | 79,375,135,623 |
| 21 Nov 2021 | 0.9996 | 1.0020 | 0.9981 | 1.0009 | 1.0009 | 69,057,268,195 |
| 20 Nov 2021 | 1.0007 | 1.0020 | 0.9984 | 1.0004 | 1.0004 | 72,417,177,800 |
| 19 Nov 2021 | 1.0001 | 1.0020 | 0.9980 | 1.0008 | 1.0008 | 82,193,745,588 |
| 18 Nov 2021 | 1.0002 | 1.0020 | 0.9981 | 1.0000 | 1.0000 | 95,287,465,626 |
| 17 Nov 2021 | 1.0005 | 1.0200 | 0.9980 | 1.0001 | 1.0001 | 84,478,860,409 |
| 16 Nov 2021 | 1.0015 | 1.0330 | 0.9982 | 1.0007 | 1.0007 | 98,954,557,342 |
| 15 Nov 2021 | 1.0003 | 1.0020 | 0.9982 | 1.0015 | 1.0015 | 64,113,625,426 |
| 14 Nov 2021 | 1.0008 | 1.0020 | 0.9981 | 1.0004 | 1.0004 | 54,429,579,952 |
| 13 Nov 2021 | 0.9991 | 1.0020 | 0.9980 | 1.0008 | 1.0008 | 65,797,472,687 |
| 12 Nov 2021 | 1.0014 | 1.0020 | 0.9981 | 1.0001 | 1.0001 | 82,883,678,293 |
| 11 Nov 2021 | 1.0004 | 1.0020 | 0.9980 | 1.0006 | 1.0006 | 83,970,826,408 |
| 10 Nov 2021 | 1.0001 | 1.0020 | 0.9980 | 1.0001 | 1.0001 | 113,809,197,171 |
| 09 Nov 2021 | 1.0005 | 1.0012 | 1.0001 | 1.0002 | 1.0002 | 93,002,275,939 |
| 08 Nov 2021 | 1.0014 | 1.0016 | 1.0002 | 1.0004 | 1.0004 | 82,548,510,715 |
| 07 Nov 2021 | 1.0013 | 1.0020 | 1.0006 | 1.0015 | 1.0015 | 55,905,241,687 |
| 06 Nov 2021 | 1.0015 | 1.0017 | 1.0006 | 1.0015 | 1.0015 | 65,151,095,549 |
| 05 Nov 2021 | 1.0010 | 1.0019 | 1.0007 | 1.0016 | 1.0016 | 76,677,676,369 |
| 04 Nov 2021 | 1.0006 | 1.0013 | 1.0005 | 1.0009 | 1.0009 | 87,280,485,610 |
| 03 Nov 2021 | 1.0008 | 1.0014 | 1.0003 | 1.0007 | 1.0007 | 89,436,836,448 |
| 02 Nov 2021 | 1.0004 | 1.0014 | 0.9999 | 1.0008 | 1.0008 | 149,878,312,204 |
| 01 Nov 2021 | 1.0004 | 1.0013 | 0.9998 | 1.0003 | 1.0003 | 87,025,283,378 |
| 31 Oct 2021 | 1.0004 | 1.0017 | 0.9994 | 1.0004 | 1.0004 | 91,561,112,863 |
| 30 Oct 2021 | 1.0001 | 1.0011 | 0.9996 | 1.0005 | 1.0005 | 86,474,453,142 |
| 29 Oct 2021 | 1.0004 | 1.0010 | 0.9995 | 1.0000 | 1.0000 | 87,302,831,458 |
| 28 Oct 2021 | 1.0008 | 1.0011 | 1.0003 | 1.0005 | 1.0005 | 121,660,107,352 |
| 27 Oct 2021 | 1.0002 | 1.0016 | 0.9996 | 1.0008 | 1.0008 | 124,069,805,053 |
| 26 Oct 2021 | 0.9995 | 1.0008 | 0.9993 | 1.0002 | 1.0002 | 77,630,649,473 |
| 25 Oct 2021 | 1.0002 | 1.0010 | 0.9992 | 0.9994 | 0.9994 | 66,194,185,821 |
| 24 Oct 2021 | 1.0009 | 1.0011 | 0.9991 | 1.0002 | 1.0002 | 66,669,467,996 |
| 23 Oct 2021 | 0.9999 | 1.0009 | 0.9998 | 1.0008 | 1.0008 | 55,395,032,239 |
| 22 Oct 2021 | 1.0000 | 1.0004 | 0.9996 | 0.9999 | 0.9999 | 73,919,161,798 |
| 21 Oct 2021 | 0.9999 | 1.0004 | 0.9994 | 1.0000 | 1.0000 | 84,189,482,202 |
| 20 Oct 2021 | 1.0001 | 1.0007 | 0.9996 | 0.9999 | 0.9999 | 70,187,915,900 |
| 19 Oct 2021 | 1.0001 | 1.0006 | 0.9995 | 1.0001 | 1.0001 | 62,387,883,982 |
| *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.
