New Zealand markets open in 6 hours 1 minute

Tether Gold USD (XAUT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2,343.67+2.13 (+0.09%)
As of 03:53PM UTC. Market open.
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Apr 20242,343.212,345.812,341.812,343.672,343.673,064,277
27 Apr 20242,339.312,345.122,338.862,342.722,342.723,648,926
26 Apr 20242,331.582,352.722,328.812,339.312,339.314,687,848
25 Apr 20242,317.922,342.332,311.272,331.582,331.583,015,115
24 Apr 20242,324.432,337.992,314.232,317.872,317.873,065,365
23 Apr 20242,333.452,335.212,296.632,324.432,324.434,005,863
22 Apr 20242,387.572,387.762,326.412,333.452,333.454,008,885
21 Apr 20242,394.112,394.602,384.832,387.572,387.573,364,579
20 Apr 20242,392.702,394.882,391.442,394.112,394.113,599,974
19 Apr 20242,381.162,415.502,375.532,392.702,392.705,388,588
18 Apr 20242,368.542,391.232,367.132,381.162,381.164,317,587
17 Apr 20242,385.252,395.432,361.572,368.542,368.546,618,319
16 Apr 20242,383.872,398.292,367.642,385.252,385.254,975,937
15 Apr 20242,388.242,396.012,331.962,383.872,383.879,921,206
14 Apr 20242,361.872,424.352,354.352,388.242,388.246,849,092
13 Apr 20242,343.422,362.812,341.752,361.872,361.8713,250,853
12 Apr 20242,376.982,429.792,336.042,343.422,343.426,380,488
11 Apr 20242,337.542,377.872,329.342,376.982,376.983,518,345
10 Apr 20242,353.762,359.462,324.602,337.542,337.544,642,568
09 Apr 20242,339.362,365.642,339.172,353.762,353.767,489,700
08 Apr 20242,311.912,347.582,304.492,339.362,339.366,160,299
07 Apr 20242,329.442,331.492,307.312,311.912,311.913,764,212
06 Apr 20242,330.662,331.372,329.032,329.442,329.443,248,720
05 Apr 20242,290.372,331.092,270.332,330.662,330.664,316,247
04 Apr 20242,297.802,302.702,281.752,290.372,290.374,019,901
03 Apr 20242,279.772,300.322,268.042,297.802,297.804,985,588
02 Apr 20242,251.082,286.152,248.152,279.772,279.774,330,245
01 Apr 20242,244.592,264.622,231.142,251.082,251.083,423,672
31 Mar 20242,233.462,244.682,232.112,244.592,244.592,933,503
30 Mar 20242,233.062,234.862,231.082,233.472,233.472,139,171
29 Mar 20242,233.082,234.802,232.132,233.062,233.063,574,533
28 Mar 20242,191.712,234.062,188.252,233.082,233.082,501,101
27 Mar 20242,179.502,196.542,175.642,191.712,191.713,281,393
26 Mar 20242,172.502,197.452,169.332,179.502,179.503,148,229
25 Mar 20242,168.842,180.942,164.312,172.502,172.503,194,840
24 Mar 20242,166.082,169.512,164.612,168.842,168.843,051,826
23 Mar 20242,165.382,167.102,164.482,166.082,166.083,541,025
22 Mar 20242,181.882,186.172,158.522,165.382,165.383,460,346
21 Mar 20242,204.162,211.412,169.982,181.882,181.884,251,403
20 Mar 20242,158.052,207.852,150.422,204.162,204.164,984,470
19 Mar 20242,161.292,163.472,149.232,158.032,158.034,333,854
18 Mar 20242,155.722,163.112,146.662,161.292,161.293,234,672
17 Mar 20242,155.802,157.292,154.122,155.722,155.723,078,354
16 Mar 20242,156.632,156.762,128.652,155.802,155.809,106,307
15 Mar 20242,161.932,170.882,155.232,156.632,156.634,173,475
14 Mar 20242,174.282,175.432,154.882,161.932,161.933,500,065
13 Mar 20242,157.452,177.122,156.052,174.412,174.413,464,901
12 Mar 20242,174.402,177.562,149.662,157.452,157.4515,614,352
11 Mar 20242,177.052,182.992,168.982,174.402,174.405,472,372
10 Mar 20242,175.672,179.112,173.612,177.032,177.033,342,282
09 Mar 20242,175.022,178.722,173.102,175.662,175.663,184,596
08 Mar 20242,156.532,187.122,152.522,175.022,175.024,426,960
07 Mar 20242,143.992,157.692,142.062,156.602,156.604,085,749
06 Mar 20242,126.252,146.642,119.842,143.992,143.994,619,969
05 Mar 20242,112.172,130.962,106.592,126.242,126.245,339,566
04 Mar 20242,081.002,113.472,076.522,112.372,112.374,715,597
03 Mar 20242,079.522,082.532,076.832,080.992,080.993,452,213
02 Mar 20242,078.262,081.362,077.552,079.562,079.562,872,176
01 Mar 20242,040.732,082.342,036.782,078.762,078.763,964,435
29 Feb 20242,034.022,046.972,026.602,040.882,040.884,529,865
28 Feb 20242,028.882,034.782,022.742,034.122,034.123,907,566
27 Feb 20242,029.472,036.622,026.862,029.002,029.003,444,529
26 Feb 20242,034.252,034.802,024.222,029.592,029.593,758,569
25 Feb 20242,032.262,034.872,030.262,034.232,034.233,345,061
24 Feb 20242,033.182,034.681,992.892,032.262,032.263,341,120
23 Feb 20242,023.952,037.532,015.722,033.192,033.195,695,669
22 Feb 20242,024.012,030.792,018.392,023.972,023.973,189,930
21 Feb 20242,023.252,029.692,019.642,023.992,023.993,308,073
20 Feb 20242,014.902,027.432,013.972,023.392,023.393,435,368
19 Feb 20242,012.062,021.142,011.552,014.072,014.073,314,978
18 Feb 20242,012.512,013.612,009.562,011.992,011.993,396,016
17 Feb 20242,012.122,013.532,008.702,012.522,012.523,085,907
16 Feb 20242,003.972,013.681,996.872,012.092,012.095,086,727
15 Feb 20241,992.802,006.181,990.032,003.692,003.697,718,544
14 Feb 20241,991.871,995.051,985.881,992.811,992.815,188,038
13 Feb 20242,018.262,028.861,991.501,991.931,991.937,003,918
12 Feb 20242,025.182,026.662,013.092,018.202,018.204,692,805
11 Feb 20242,024.062,025.862,022.632,025.862,025.863,591,134
10 Feb 20242,024.032,025.462,023.442,024.082,024.083,513,277
09 Feb 20242,032.682,034.152,020.432,024.442,024.445,455,969
08 Feb 20242,035.372,037.452,020.712,032.732,032.734,119,158
07 Feb 20242,033.942,041.052,030.442,035.292,035.293,892,517
06 Feb 20242,023.822,036.572,022.532,033.922,033.923,821,426
05 Feb 20242,039.172,039.582,015.072,023.822,023.823,206,269
04 Feb 20242,039.642,040.552,037.262,039.172,039.172,413,993
03 Feb 20242,039.232,040.612,036.932,039.632,039.633,200,951
02 Feb 20242,053.562,055.002,028.892,039.232,039.233,538,347
01 Feb 20242,035.482,060.102,030.442,053.552,053.553,806,787
31 Jan 20242,035.462,050.432,031.022,035.492,035.494,631,350
30 Jan 20242,027.262,044.602,025.922,035.382,035.388,159,215
29 Jan 20242,020.402,033.822,017.622,027.232,027.233,896,187
28 Jan 20242,015.862,024.422,011.432,020.412,020.413,811,715
27 Jan 20242,017.122,019.102,012.472,015.852,015.854,648,449
26 Jan 20242,019.562,024.182,014.302,017.112,017.114,449,779
25 Jan 20242,015.742,024.152,012.092,019.582,019.584,365,518
24 Jan 20242,026.782,033.092,011.092,015.742,015.744,471,852
23 Jan 20242,014.602,028.422,013.342,026.762,026.766,011,081
22 Jan 20242,023.842,029.082,013.732,014.602,014.605,286,474
21 Jan 20242,024.452,026.632,022.422,023.832,023.832,746,810
20 Jan 20242,023.932,029.542,022.332,024.422,024.422,973,825
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...