Tether USD (USDT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 02:57AM UTC. Market open.
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Mar 2023 | 1.0009 | 1.0011 | 1.0006 | 1.0008 | 1.0008 | 22,207,391,744 |
| 25 Mar 2023 | 1.0011 | 1.0017 | 1.0003 | 1.0008 | 1.0008 | 22,544,554,979 |
| 24 Mar 2023 | 1.0012 | 1.0017 | 1.0000 | 1.0013 | 1.0013 | 40,600,299,923 |
| 23 Mar 2023 | 1.0019 | 1.0031 | 0.9999 | 1.0010 | 1.0010 | 39,641,340,671 |
| 22 Mar 2023 | 1.0015 | 1.0028 | 0.9996 | 1.0019 | 1.0019 | 50,711,682,141 |
| 21 Mar 2023 | 1.0018 | 1.0036 | 1.0000 | 1.0015 | 1.0015 | 49,904,460,369 |
| 20 Mar 2023 | 1.0030 | 1.0038 | 1.0010 | 1.0018 | 1.0018 | 54,497,686,907 |
| 19 Mar 2023 | 1.0024 | 1.0034 | 1.0012 | 1.0030 | 1.0030 | 44,405,090,365 |
| 18 Mar 2023 | 1.0022 | 1.0036 | 1.0011 | 1.0023 | 1.0023 | 47,735,900,216 |
| 17 Mar 2023 | 1.0022 | 1.0037 | 1.0008 | 1.0023 | 1.0023 | 61,866,017,598 |
| 16 Mar 2023 | 1.0039 | 1.0044 | 1.0011 | 1.0021 | 1.0021 | 46,345,690,965 |
| 15 Mar 2023 | 1.0032 | 1.0054 | 1.0013 | 1.0039 | 1.0039 | 62,575,628,923 |
| 14 Mar 2023 | 1.0041 | 1.0065 | 1.0019 | 1.0032 | 1.0032 | 74,778,462,453 |
| 13 Mar 2023 | 1.0074 | 1.0116 | 1.0013 | 1.0039 | 1.0039 | 72,852,500,939 |
| 12 Mar 2023 | 1.0077 | 1.0163 | 1.0059 | 1.0071 | 1.0071 | 48,442,153,750 |
| 11 Mar 2023 | 1.0030 | 1.0296 | 1.0028 | 1.0077 | 1.0077 | 65,038,416,671 |
| 10 Mar 2023 | 1.0000 | 1.0034 | 0.9999 | 1.0030 | 1.0030 | 55,191,206,438 |
| 09 Mar 2023 | 1.0000 | 1.0000 | 0.9998 | 1.0000 | 1.0000 | 41,653,343,124 |
| 08 Mar 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 31,323,198,703 |
| 07 Mar 2023 | 1.0000 | 1.0001 | 0.9999 | 1.0000 | 1.0000 | 31,500,223,933 |
| 06 Mar 2023 | 1.0001 | 1.0002 | 1.0000 | 1.0000 | 1.0000 | 24,736,796,655 |
| 05 Mar 2023 | 1.0001 | 1.0002 | 1.0001 | 1.0001 | 1.0001 | 19,088,160,147 |
| 04 Mar 2023 | 1.0001 | 1.0002 | 1.0001 | 1.0001 | 1.0001 | 18,409,338,907 |
| 03 Mar 2023 | 1.0001 | 1.0004 | 1.0001 | 1.0001 | 1.0001 | 37,747,411,845 |
| 02 Mar 2023 | 1.0001 | 1.0003 | 1.0000 | 1.0001 | 1.0001 | 28,824,873,446 |
| 01 Mar 2023 | 1.0002 | 1.0003 | 1.0001 | 1.0001 | 1.0001 | 33,994,082,293 |
| 28 Feb 2023 | 1.0001 | 1.0003 | 1.0001 | 1.0002 | 1.0002 | 29,878,544,329 |
| 27 Feb 2023 | 1.0001 | 1.0002 | 1.0000 | 1.0002 | 1.0002 | 31,170,898,346 |
| 26 Feb 2023 | 1.0001 | 1.0002 | 1.0001 | 1.0001 | 1.0001 | 23,103,836,401 |
| 25 Feb 2023 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 25,281,973,906 |
| 24 Feb 2023 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 39,747,788,121 |
| 23 Feb 2023 | 1.0001 | 1.0002 | 1.0001 | 1.0001 | 1.0001 | 40,733,371,959 |
| 22 Feb 2023 | 1.0001 | 1.0004 | 1.0001 | 1.0001 | 1.0001 | 43,805,622,619 |
| 21 Feb 2023 | 1.0002 | 1.0002 | 1.0001 | 1.0001 | 1.0001 | 45,397,558,230 |
| 20 Feb 2023 | 1.0002 | 1.0003 | 1.0001 | 1.0002 | 1.0002 | 44,403,471,554 |
| 19 Feb 2023 | 1.0002 | 1.0003 | 1.0002 | 1.0002 | 1.0002 | 39,281,755,451 |
| 18 Feb 2023 | 1.0002 | 1.0003 | 1.0001 | 1.0002 | 1.0002 | 30,777,314,971 |
| 17 Feb 2023 | 1.0002 | 1.0002 | 1.0001 | 1.0002 | 1.0002 | 53,478,834,233 |
| 16 Feb 2023 | 1.0002 | 1.0003 | 1.0001 | 1.0002 | 1.0002 | 57,045,633,961 |
| 15 Feb 2023 | 1.0004 | 1.0005 | 1.0002 | 1.0002 | 1.0002 | 44,524,116,301 |
| 14 Feb 2023 | 1.0009 | 1.0011 | 1.0004 | 1.0004 | 1.0004 | 40,374,822,815 |
| 13 Feb 2023 | 1.0002 | 1.0025 | 1.0002 | 1.0009 | 1.0009 | 41,054,083,637 |
| 12 Feb 2023 | 1.0001 | 1.0003 | 1.0001 | 1.0002 | 1.0002 | 24,662,650,244 |
| 11 Feb 2023 | 1.0002 | 1.0003 | 1.0001 | 1.0002 | 1.0002 | 22,803,314,101 |
| 10 Feb 2023 | 1.0002 | 1.0004 | 1.0001 | 1.0002 | 1.0002 | 37,581,182,134 |
| 09 Feb 2023 | 1.0001 | 1.0003 | 1.0000 | 1.0002 | 1.0002 | 47,895,876,169 |
| 08 Feb 2023 | 1.0001 | 1.0002 | 1.0000 | 1.0001 | 1.0001 | 39,133,872,723 |
| 07 Feb 2023 | 1.0001 | 1.0003 | 1.0000 | 1.0001 | 1.0001 | 39,183,502,892 |
| 06 Feb 2023 | 1.0002 | 1.0003 | 1.0001 | 1.0001 | 1.0001 | 32,088,027,094 |
| 05 Feb 2023 | 1.0001 | 1.0003 | 1.0001 | 1.0002 | 1.0002 | 30,313,569,702 |
| 04 Feb 2023 | 1.0001 | 1.0002 | 1.0001 | 1.0001 | 1.0001 | 24,493,083,193 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
