New Zealand markets open in 8 hours 57 minutes

Tether USDt USD (USDT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.999993-0.000750 (-0.07%)
As of 12:01PM UTC. Market open.
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20241.0011351.0011350.9989710.9999930.999993143,938,502,656
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
16 Jan 20240.9994431.0004320.9986890.9998690.99986943,063,894,677
15 Jan 20240.9994921.0003500.9990760.9997230.99972341,325,317,168
14 Jan 20240.9999421.0004230.9992830.9994900.99949035,054,633,394
13 Jan 20241.0000921.0002810.9995990.9999760.99997638,741,665,180
12 Jan 20241.0002901.0004450.9987600.9999090.99990971,993,899,911
11 Jan 20241.0002891.0011140.9991081.0002471.00024778,116,360,556
10 Jan 20241.0002351.0010780.9997321.0002241.00022480,427,898,461
09 Jan 20241.0008431.0009800.9994231.0001661.00016661,396,977,432
08 Jan 20241.0007141.0013791.0001611.0005991.00059961,906,019,146
07 Jan 20241.0005031.0012111.0001611.0006071.00060732,666,859,534
06 Jan 20241.0008531.0013931.0002961.0005921.00059232,532,178,110
05 Jan 20241.0009331.0015731.0004101.0008771.00087753,743,098,427
04 Jan 20241.0003991.0017591.0003541.0010321.00103254,080,510,298
03 Jan 20241.0004341.0036301.0001661.0006571.00065787,663,506,544
02 Jan 20241.0002731.0013951.0000961.0005071.00050759,445,456,300
01 Jan 20240.9998811.0007090.9995741.0003681.00036835,556,530,943
31 Dec 20231.0002041.0012570.9993430.9997300.99973033,159,237,822
30 Dec 20231.0005101.0009950.9997541.0003811.00038131,559,955,137
29 Dec 20231.0010831.0014840.9998011.0004491.00044952,443,392,742
28 Dec 20231.0008561.0014621.0000291.0011861.00118659,086,706,628
27 Dec 20231.0002311.0011160.9998481.0006951.00069556,078,039,633
26 Dec 20231.0004901.0009670.9993251.0002341.00023463,483,140,133
25 Dec 20231.0007811.0012230.9998151.0005621.00056261,756,563,211
24 Dec 20231.0005281.0012791.0002241.0008801.00088049,444,358,257
23 Dec 20231.0009801.0013131.0002151.0007411.00074136,651,294,683
22 Dec 20231.0001781.0013440.9999171.0009431.00094352,902,171,478
21 Dec 20230.9999501.0008730.9997151.0001461.00014648,533,420,642
20 Dec 20230.9996991.0011170.9994921.0000261.00002650,936,892,565
19 Dec 20230.9997711.0006010.9992820.9998900.99989044,657,013,334
18 Dec 20230.9993531.0003060.9988520.9997580.99975847,767,663,338
17 Dec 20230.9990621.0004430.9985720.9998770.99987734,792,857,542
16 Dec 20231.0000811.0005760.9991100.9991820.99918234,866,731,284
15 Dec 20231.0002281.0010340.9995851.0001501.00015045,289,072,124
14 Dec 20231.0002751.0009860.9997861.0001551.00015550,697,278,985
13 Dec 20230.9997211.0007190.9992461.0001911.00019152,038,965,688
12 Dec 20230.9995821.0009870.9990300.9997860.99978650,960,203,250
11 Dec 20231.0000721.0007730.9988500.9995470.99954773,473,005,079
10 Dec 20231.0003541.0007090.9998881.0000441.00004432,521,476,893
09 Dec 20231.0001311.0009401.0000491.0005171.00051745,714,652,119
08 Dec 20231.0003721.0006620.9999531.0001241.00012448,979,635,040
07 Dec 20231.0000111.0010620.9999061.0003171.00031752,213,979,484
06 Dec 20231.0002201.0008560.9998391.0000321.00003257,074,332,907
05 Dec 20230.9999741.0007490.9993071.0005461.00054659,504,264,657
04 Dec 20231.0003071.0010270.9990900.9999130.99991374,534,917,166
03 Dec 20231.0004441.0005620.9993211.0003091.00030932,506,614,462
02 Dec 20231.0001991.0005610.9996931.0003641.00036431,086,578,261
01 Dec 20231.0001961.0006300.9998311.0001851.00018536,738,335,582
30 Nov 20231.0002361.0003900.9998631.0001561.00015629,247,809,691
29 Nov 20231.0003261.0008170.9998891.0002201.00022035,115,076,722
28 Nov 20231.0001121.0006680.9998881.0003771.00037737,720,536,626
27 Nov 20231.0002141.0006610.9998350.9999800.99998038,568,585,545
26 Nov 20231.0004861.0006090.9996231.0002111.00021130,299,804,822
25 Nov 20231.0002641.0008170.9999261.0004791.00047923,045,093,192
24 Nov 20231.0001491.0008580.9999231.0003531.00035340,071,555,958
23 Nov 20231.0003611.0004770.9999171.0001421.00014228,640,324,596
22 Nov 20231.0003741.0006840.9998571.0003381.00033843,622,993,259
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...