New Zealand markets closed

Tether USDt USD (USDT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0000+0.0002 (+0.02%)
As of 03:28AM UTC. Market open.
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jul 20241.00011.00041.00001.00001.000047,587,016,704
26 Jul 2024------
25 Jul 20240.99991.00180.99940.99980.999869,959,674,584
24 Jul 20241.00021.00140.99970.99980.999851,701,005,917
23 Jul 20241.00041.00160.99961.00021.000267,217,361,972
22 Jul 20241.00021.00130.99981.00041.000452,730,305,555
21 Jul 20241.00051.00171.00001.00021.000250,474,174,912
20 Jul 20241.00051.00151.00021.00041.000440,368,955,293
19 Jul 20240.99981.00160.99961.00051.000564,622,483,446
18 Jul 20241.00031.00150.99970.99980.999853,674,693,484
17 Jul 20241.00071.00141.00001.00021.000261,898,179,810
16 Jul 20241.00061.00131.00021.00061.000676,288,567,031
15 Jul 20241.00041.00171.00021.00081.000866,578,959,504
14 Jul 20241.00021.00131.00011.00031.000341,068,191,081
13 Jul 20241.00031.00121.00001.00031.000334,421,372,740
12 Jul 20241.00011.00110.99981.00021.000246,446,510,451
11 Jul 20240.99991.00160.99971.00011.000152,287,657,808
10 Jul 20241.00021.00160.99970.99990.999948,310,166,694
09 Jul 20240.99981.00110.99961.00001.000052,771,534,181
08 Jul 20240.99981.00190.99940.99980.999874,590,713,592
07 Jul 20241.00021.00090.99960.99980.999842,863,990,186
06 Jul 20241.00011.00120.99981.00011.000143,532,116,200
05 Jul 20240.99981.00100.99941.00001.0000104,430,727,675
04 Jul 20240.99891.00010.99870.99970.999774,732,714,381
03 Jul 20240.99850.99980.99830.99890.998957,042,672,759
02 Jul 20240.99900.99950.99820.99850.998539,391,729,670
01 Jul 20240.99840.99990.99830.99900.999045,876,476,553
30 Jun 20240.99840.99960.99720.99840.998434,937,001,727
29 Jun 20240.99810.99910.99790.99840.998428,311,234,049
28 Jun 20240.99860.99970.99780.99810.998148,868,972,915
27 Jun 20240.99940.99990.99840.99860.998645,267,792,573
26 Jun 20240.99971.00050.99920.99930.999344,813,407,523
25 Jun 20240.99941.00040.99920.99980.999852,502,040,528
24 Jun 20240.99941.00050.99880.99940.999475,556,423,079
23 Jun 20240.99961.00030.99910.99930.999329,265,392,695
22 Jun 20240.99951.00020.99920.99960.999626,893,846,849
21 Jun 20240.99941.00030.99900.99950.999552,864,626,463
20 Jun 20240.99981.00050.99900.99940.999453,052,487,180
19 Jun 20240.99961.00050.99930.99980.999848,283,435,769
18 Jun 20240.99971.00130.99930.99950.999578,695,656,625
17 Jun 20240.99931.00020.99900.99960.999660,712,949,361
16 Jun 20240.99941.00010.99900.99930.999331,962,850,043
15 Jun 20240.99951.00000.99920.99950.999535,823,242,153
14 Jun 20240.99971.00020.99900.99950.999556,734,383,862
13 Jun 20240.99981.00040.99940.99960.999656,101,863,399
12 Jun 20240.99991.00040.99950.99970.999767,692,265,125
11 Jun 20240.99951.00040.99890.99990.999972,360,838,236
10 Jun 20240.99991.00010.99950.99960.999651,346,980,569
09 Jun 20240.99981.00020.99970.99990.999938,460,275,023
08 Jun 20240.99951.00020.99940.99990.999942,654,042,043
07 Jun 20240.99961.00050.99880.99960.999683,727,148,277
06 Jun 20241.00011.00070.99930.99950.999558,624,834,999
05 Jun 20241.00021.00060.99951.00011.000167,311,453,236
04 Jun 20240.99981.00080.99951.00021.000264,592,711,851
03 Jun 20240.99941.00070.99900.99980.999866,326,852,767
02 Jun 20240.99931.00010.99900.99940.999447,966,136,014
01 Jun 20240.99900.99980.99880.99930.999334,114,810,017
31 May 20240.99971.00080.99840.99900.999058,892,635,053
30 May 20240.99871.00090.99860.99970.999766,107,540,689
29 May 20240.99891.00030.99860.99880.998864,306,272,506
28 May 20240.99921.00040.99850.99890.998975,112,778,670
27 May 20240.99951.00050.99880.99920.999264,469,471,473
26 May 20240.99991.00080.99920.99950.999544,796,186,073
25 May 20240.99981.00080.99950.99990.999941,182,549,806
24 May 20240.99961.00080.99890.99980.999868,659,164,363
23 May 20240.99941.00070.99850.99960.9996107,880,114,240
22 May 20240.99991.00060.99920.99950.999575,458,368,905
21 May 20241.00001.00050.99900.99990.9999104,832,621,504
20 May 20240.99991.00120.99951.00011.000186,442,004,708
19 May 20241.00021.00120.99950.99990.999938,312,293,613
18 May 20241.00051.00150.99981.00021.000239,091,871,989
17 May 20241.00011.00160.99981.00041.000456,249,728,895
16 May 20241.00051.00150.99971.00011.000162,000,126,842
15 May 20240.99961.00150.99931.00051.000570,663,923,975
14 May 20240.99981.00110.99910.99960.999657,380,795,961
13 May 20240.99961.00140.99920.99990.999953,205,467,613
12 May 20240.99971.00100.99920.99960.999625,865,589,825
11 May 20240.99991.00070.99930.99980.999829,171,047,578
10 May 20240.99991.00240.99930.99990.999950,244,486,838
09 May 20240.99961.00120.99930.99990.999946,236,991,775
08 May 20241.00001.00150.99940.99960.999646,623,837,988
07 May 20241.00001.00170.99961.00001.000046,143,834,059
06 May 20241.00031.00160.99961.00001.000052,931,405,950
05 May 20241.00021.00170.99981.00031.000336,224,596,673
04 May 20241.00061.00170.99981.00011.000139,527,945,715
03 May 20241.00011.00190.99951.00051.000553,871,028,495
02 May 20240.99861.00170.99841.00011.000154,769,809,487
01 May 20240.99911.00180.99810.99860.998676,859,530,069
30 Apr 20240.99971.00130.99810.99920.999266,092,463,422
29 Apr 20240.99971.00150.99930.99970.999749,733,140,585
28 Apr 20240.99941.00110.99900.99970.999736,114,073,992
27 Apr 20240.99961.00100.99890.99940.999440,609,767,473
26 Apr 20240.99981.00120.99920.99970.999745,201,516,166
25 Apr 20240.99961.00100.99910.99980.999856,150,133,824
24 Apr 20241.00011.00110.99890.99980.999860,998,445,931
23 Apr 20241.00031.00140.99991.00011.000149,389,574,681
22 Apr 20241.00031.00150.99981.00031.000352,741,030,322
21 Apr 20241.00041.00130.99971.00021.000240,914,266,460
20 Apr 20241.00071.00131.00001.00041.000445,625,971,025
19 Apr 20241.00051.00150.99961.00061.000684,354,523,666
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...