Tether USDt USD (USDT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 02:17AM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.9998 | 1.0006 | 0.9997 | 1.0003 | 1.0003 | 56,638,779,392 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 1.0001 | 1.0011 | 0.9989 | 0.9998 | 0.9998 | 60,998,445,931 |
| 23 Apr 2024 | 1.0003 | 1.0014 | 0.9999 | 1.0001 | 1.0001 | 49,389,574,681 |
| 22 Apr 2024 | 1.0003 | 1.0015 | 0.9998 | 1.0003 | 1.0003 | 52,741,030,322 |
| 21 Apr 2024 | 1.0004 | 1.0013 | 0.9997 | 1.0002 | 1.0002 | 40,914,266,460 |
| 20 Apr 2024 | 1.0007 | 1.0013 | 1.0000 | 1.0004 | 1.0004 | 45,625,971,025 |
| 19 Apr 2024 | 1.0005 | 1.0015 | 0.9996 | 1.0006 | 1.0006 | 84,354,523,666 |
| 18 Apr 2024 | 1.0000 | 1.0017 | 0.9996 | 1.0006 | 1.0006 | 63,558,115,213 |
| 17 Apr 2024 | 1.0005 | 1.0013 | 0.9994 | 1.0000 | 1.0000 | 71,118,551,643 |
| 16 Apr 2024 | 1.0003 | 1.0018 | 0.9998 | 1.0004 | 1.0004 | 77,388,159,492 |
| 15 Apr 2024 | 1.0011 | 1.0019 | 0.9998 | 1.0004 | 1.0004 | 87,031,799,798 |
| 14 Apr 2024 | 1.0013 | 1.0019 | 0.9995 | 1.0011 | 1.0011 | 98,630,391,164 |
| 13 Apr 2024 | 1.0004 | 1.0032 | 0.9991 | 1.0012 | 1.0012 | 118,933,111,448 |
| 12 Apr 2024 | 1.0006 | 1.0014 | 0.9987 | 1.0004 | 1.0004 | 96,319,763,859 |
| 11 Apr 2024 | 1.0000 | 1.0012 | 0.9993 | 1.0006 | 1.0006 | 57,625,638,532 |
| 10 Apr 2024 | 0.9998 | 1.0009 | 0.9992 | 1.0001 | 1.0001 | 68,657,000,944 |
| 09 Apr 2024 | 1.0002 | 1.0010 | 0.9993 | 0.9998 | 0.9998 | 70,338,237,086 |
| 08 Apr 2024 | 0.9999 | 1.0010 | 0.9994 | 1.0002 | 1.0002 | 69,769,294,376 |
| 07 Apr 2024 | 1.0002 | 1.0007 | 0.9995 | 0.9999 | 0.9999 | 45,028,594,985 |
| 06 Apr 2024 | 1.0003 | 1.0007 | 0.9996 | 1.0002 | 1.0002 | 41,022,568,112 |
| 05 Apr 2024 | 1.0004 | 1.0010 | 0.9994 | 1.0003 | 1.0003 | 64,371,464,433 |
| 04 Apr 2024 | 1.0003 | 1.0008 | 0.9989 | 1.0004 | 1.0004 | 68,789,308,326 |
| 03 Apr 2024 | 1.0002 | 1.0009 | 0.9996 | 1.0003 | 1.0003 | 72,294,081,106 |
| 02 Apr 2024 | 1.0004 | 1.0012 | 0.9990 | 1.0002 | 1.0002 | 96,522,021,189 |
| 01 Apr 2024 | 1.0000 | 1.0017 | 0.9997 | 1.0004 | 1.0004 | 75,369,785,257 |
| 31 Mar 2024 | 1.0005 | 1.0013 | 0.9997 | 1.0000 | 1.0000 | 45,354,730,502 |
| 30 Mar 2024 | 1.0005 | 1.0011 | 1.0000 | 1.0004 | 1.0004 | 46,808,102,783 |
| 29 Mar 2024 | 1.0001 | 1.0007 | 0.9995 | 1.0005 | 1.0005 | 61,237,744,035 |
| 28 Mar 2024 | 0.9996 | 1.0006 | 0.9991 | 1.0001 | 1.0001 | 73,312,354,659 |
| 27 Mar 2024 | 1.0000 | 1.0004 | 0.9991 | 0.9996 | 0.9996 | 83,797,223,894 |
| 26 Mar 2024 | 1.0002 | 1.0008 | 0.9990 | 1.0000 | 1.0000 | 77,399,464,621 |
| 25 Mar 2024 | 1.0000 | 1.0013 | 0.9990 | 1.0002 | 1.0002 | 81,204,666,738 |
| 24 Mar 2024 | 1.0003 | 1.0009 | 0.9996 | 1.0000 | 1.0000 | 53,627,981,617 |
| 23 Mar 2024 | 1.0002 | 1.0008 | 0.9997 | 1.0003 | 1.0003 | 53,727,479,558 |
| 22 Mar 2024 | 0.9998 | 1.0012 | 0.9991 | 1.0003 | 1.0003 | 81,269,693,027 |
| 21 Mar 2024 | 1.0002 | 1.0015 | 0.9993 | 0.9998 | 0.9998 | 87,543,595,572 |
| 20 Mar 2024 | 0.9997 | 1.0013 | 0.9990 | 1.0003 | 1.0003 | 122,985,298,758 |
| 19 Mar 2024 | 0.9999 | 1.0012 | 0.9985 | 0.9995 | 0.9995 | 137,581,151,030 |
| 18 Mar 2024 | 0.9995 | 1.0007 | 0.9989 | 0.9999 | 0.9999 | 98,373,958,984 |
| 17 Mar 2024 | 0.9993 | 1.0004 | 0.9983 | 0.9994 | 0.9994 | 90,407,787,768 |
| 16 Mar 2024 | 1.0002 | 1.0010 | 0.9987 | 0.9992 | 0.9992 | 101,796,439,885 |
| 15 Mar 2024 | 0.9996 | 1.0025 | 0.9985 | 1.0001 | 1.0001 | 145,040,404,215 |
| 14 Mar 2024 | 1.0005 | 1.0009 | 0.9983 | 0.9997 | 0.9997 | 116,520,409,213 |
| 13 Mar 2024 | 1.0002 | 1.0015 | 0.9990 | 1.0005 | 1.0005 | 95,338,044,782 |
| 12 Mar 2024 | 1.0003 | 1.0011 | 0.9986 | 1.0001 | 1.0001 | 115,805,937,864 |
| 11 Mar 2024 | 1.0010 | 1.0017 | 0.9991 | 1.0003 | 1.0003 | 118,434,243,798 |
| 10 Mar 2024 | 1.0022 | 1.0027 | 1.0004 | 1.0010 | 1.0010 | 77,540,921,867 |
| 09 Mar 2024 | 1.0022 | 1.0029 | 1.0013 | 1.0022 | 1.0022 | 63,272,520,530 |
| 08 Mar 2024 | 1.0015 | 1.0036 | 0.9997 | 1.0022 | 1.0022 | 108,030,960,578 |
| 07 Mar 2024 | 1.0005 | 1.0023 | 0.9994 | 1.0014 | 1.0014 | 95,225,950,701 |
| 06 Mar 2024 | 1.0011 | 1.0025 | 0.9996 | 1.0004 | 1.0004 | 128,487,768,220 |
| 05 Mar 2024 | 1.0013 | 1.0021 | 0.9987 | 1.0013 | 1.0013 | 189,867,087,465 |
| 04 Mar 2024 | 1.0005 | 1.0021 | 0.9997 | 1.0013 | 1.0013 | 123,818,816,561 |
| 03 Mar 2024 | 1.0006 | 1.0011 | 0.9999 | 1.0005 | 1.0005 | 70,762,304,723 |
| 02 Mar 2024 | 1.0008 | 1.0014 | 0.9999 | 1.0006 | 1.0006 | 67,653,795,192 |
| 01 Mar 2024 | 1.0004 | 1.0014 | 0.9996 | 1.0007 | 1.0007 | 76,389,482,142 |
| 29 Feb 2024 | 1.0011 | 1.0012 | 0.9990 | 1.0004 | 1.0004 | 111,968,615,893 |
| 28 Feb 2024 | 1.0005 | 1.0016 | 0.9990 | 1.0011 | 1.0011 | 128,007,189,181 |
| 27 Feb 2024 | 1.0007 | 1.0012 | 0.9994 | 1.0004 | 1.0004 | 81,780,866,102 |
| 26 Feb 2024 | 1.0000 | 1.0010 | 0.9995 | 1.0007 | 1.0007 | 62,980,327,478 |
| 25 Feb 2024 | 0.9999 | 1.0005 | 0.9995 | 0.9999 | 0.9999 | 36,679,935,803 |
| 24 Feb 2024 | 0.9999 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 33,883,854,964 |
| 23 Feb 2024 | 0.9996 | 1.0001 | 0.9993 | 0.9999 | 0.9999 | 49,400,677,249 |
| 22 Feb 2024 | 1.0001 | 1.0002 | 0.9991 | 0.9994 | 0.9994 | 55,760,174,038 |
| 21 Feb 2024 | 1.0002 | 1.0003 | 0.9993 | 1.0000 | 1.0000 | 59,273,333,052 |
| 20 Feb 2024 | 1.0000 | 1.0003 | 0.9992 | 1.0002 | 1.0002 | 66,817,806,001 |
| 19 Feb 2024 | 1.0002 | 1.0004 | 0.9994 | 1.0001 | 1.0001 | 49,248,059,896 |
| 18 Feb 2024 | 1.0003 | 1.0005 | 0.9997 | 1.0002 | 1.0002 | 49,507,723,529 |
| 17 Feb 2024 | 1.0007 | 1.0009 | 0.9997 | 1.0004 | 1.0004 | 45,457,904,701 |
| 16 Feb 2024 | 1.0010 | 1.0012 | 0.9998 | 1.0007 | 1.0007 | 53,607,476,361 |
| 15 Feb 2024 | 1.0009 | 1.0012 | 0.9994 | 1.0009 | 1.0009 | 69,469,934,488 |
| 14 Feb 2024 | 1.0006 | 1.0013 | 1.0000 | 1.0009 | 1.0009 | 64,385,254,811 |
| 13 Feb 2024 | 1.0003 | 1.0011 | 0.9998 | 1.0006 | 1.0006 | 57,692,446,059 |
| 12 Feb 2024 | 1.0003 | 1.0011 | 0.9998 | 1.0003 | 1.0003 | 50,194,735,130 |
| 11 Feb 2024 | 1.0003 | 1.0009 | 0.9999 | 1.0003 | 1.0003 | 31,433,121,648 |
| 10 Feb 2024 | 1.0005 | 1.0009 | 1.0001 | 1.0003 | 1.0003 | 28,746,535,798 |
| 09 Feb 2024 | 1.0001 | 1.0009 | 0.9993 | 1.0005 | 1.0005 | 55,541,686,302 |
| 08 Feb 2024 | 0.9997 | 1.0004 | 0.9991 | 1.0002 | 1.0002 | 41,495,353,803 |
| 07 Feb 2024 | 0.9999 | 1.0002 | 0.9991 | 0.9998 | 0.9998 | 36,206,749,333 |
| 06 Feb 2024 | 0.9988 | 1.0000 | 0.9986 | 1.0000 | 1.0000 | 31,068,605,844 |
| 05 Feb 2024 | 0.9997 | 1.0000 | 0.9986 | 0.9988 | 0.9988 | 30,574,227,480 |
| 04 Feb 2024 | 0.9998 | 1.0002 | 0.9994 | 0.9997 | 0.9997 | 22,080,787,677 |
| 03 Feb 2024 | 0.9997 | 1.0000 | 0.9994 | 0.9998 | 0.9998 | 19,986,631,753 |
| 02 Feb 2024 | 0.9998 | 1.0003 | 0.9992 | 0.9997 | 0.9997 | 32,455,547,367 |
| 01 Feb 2024 | 1.0001 | 1.0004 | 0.9989 | 0.9999 | 0.9999 | 37,397,906,057 |
| 31 Jan 2024 | 1.0001 | 1.0004 | 0.9991 | 1.0000 | 1.0000 | 41,189,878,063 |
| 30 Jan 2024 | 1.0001 | 1.0003 | 0.9996 | 1.0000 | 1.0000 | 41,189,878,063 |
| 29 Jan 2024 | 1.0000 | 1.0006 | 0.9996 | 1.0001 | 1.0001 | 35,674,653,681 |
| 28 Jan 2024 | 1.0001 | 1.0002 | 0.9995 | 1.0000 | 1.0000 | 29,379,055,847 |
| 27 Jan 2024 | 0.9999 | 1.0004 | 0.9997 | 1.0000 | 1.0000 | 23,232,564,659 |
| 26 Jan 2024 | 0.9996 | 1.0003 | 0.9992 | 1.0000 | 1.0000 | 42,091,434,921 |
| 25 Jan 2024 | 0.9997 | 1.0005 | 0.9992 | 0.9997 | 0.9997 | 33,716,145,309 |
| 24 Jan 2024 | 0.9993 | 1.0004 | 0.9989 | 0.9997 | 0.9997 | 38,440,622,439 |
| 23 Jan 2024 | 0.9988 | 1.0003 | 0.9985 | 0.9992 | 0.9992 | 52,394,904,183 |
| 22 Jan 2024 | 0.9995 | 1.0005 | 0.9986 | 0.9989 | 0.9989 | 49,537,774,963 |
| 21 Jan 2024 | 0.9994 | 1.0004 | 0.9992 | 0.9994 | 0.9994 | 21,953,622,854 |
| 20 Jan 2024 | 0.9992 | 1.0009 | 0.9990 | 0.9993 | 0.9993 | 25,670,327,311 |
| 19 Jan 2024 | 0.9994 | 1.0000 | 0.9985 | 0.9992 | 0.9992 | 46,650,934,337 |
| 18 Jan 2024 | 0.9992 | 0.9998 | 0.9980 | 0.9992 | 0.9992 | 46,185,843,187 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.