Singapore markets closed

Tether USD (USDT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0015+0.0008 (+0.08%)
As of 11:56AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20211.00051.00180.99841.00151.001585,596,626,944
30 Nov 20211.00061.00190.99841.00031.000387,396,693,339
29 Nov 20210.99991.00200.99811.00051.000573,041,134,842
28 Nov 20211.00131.00200.99851.00011.000173,452,340,871
27 Nov 20211.00031.00200.99831.00111.001173,666,340,601
26 Nov 20211.00101.00200.99831.00041.0004106,740,129,710
25 Nov 20210.99951.00200.99830.99960.999691,394,294,449
24 Nov 20211.00001.00200.99801.00071.000784,317,323,264
23 Nov 20211.00051.00250.99801.00011.000184,196,469,142
22 Nov 20211.00131.00200.99811.00051.000579,375,135,623
21 Nov 20210.99961.00200.99811.00091.000969,057,268,195
20 Nov 20211.00071.00200.99841.00041.000472,417,177,800
19 Nov 20211.00011.00200.99801.00081.000882,193,745,588
18 Nov 20211.00021.00200.99811.00001.000095,287,465,626
17 Nov 20211.00051.02000.99801.00011.000184,478,860,409
16 Nov 20211.00151.03300.99821.00071.000798,954,557,342
15 Nov 20211.00031.00200.99821.00151.001564,113,625,426
14 Nov 20211.00081.00200.99811.00041.000454,429,579,952
13 Nov 20210.99911.00200.99801.00081.000865,797,472,687
12 Nov 20211.00141.00200.99811.00011.000182,883,678,293
11 Nov 20211.00041.00200.99801.00061.000683,970,826,408
10 Nov 20211.00011.00200.99801.00011.0001113,809,197,171
09 Nov 20211.00051.00121.00011.00021.000293,002,275,939
08 Nov 20211.00141.00161.00021.00041.000482,548,510,715
07 Nov 20211.00131.00201.00061.00151.001555,905,241,687
06 Nov 20211.00151.00171.00061.00151.001565,151,095,549
05 Nov 20211.00101.00191.00071.00161.001676,677,676,369
04 Nov 20211.00061.00131.00051.00091.000987,280,485,610
03 Nov 20211.00081.00141.00031.00071.000789,436,836,448
02 Nov 20211.00041.00140.99991.00081.0008149,878,312,204
01 Nov 20211.00041.00130.99981.00031.000387,025,283,378
31 Oct 20211.00041.00170.99941.00041.000491,561,112,863
30 Oct 20211.00011.00110.99961.00051.000586,474,453,142
29 Oct 20211.00041.00100.99951.00001.000087,302,831,458
28 Oct 20211.00081.00111.00031.00051.0005121,660,107,352
27 Oct 20211.00021.00160.99961.00081.0008124,069,805,053
26 Oct 20210.99951.00080.99931.00021.000277,630,649,473
25 Oct 20211.00021.00100.99920.99940.999466,194,185,821
24 Oct 20211.00091.00110.99911.00021.000266,669,467,996
23 Oct 20210.99991.00090.99981.00081.000855,395,032,239
22 Oct 20211.00001.00040.99960.99990.999973,919,161,798
21 Oct 20210.99991.00040.99941.00001.000084,189,482,202
20 Oct 20211.00011.00070.99960.99990.999970,187,915,900
19 Oct 20211.00011.00060.99951.00011.000162,387,883,982
18 Oct 20211.00031.00060.99931.00001.000066,503,250,420
17 Oct 20211.00001.00070.99951.00031.000357,600,914,728
16 Oct 20210.99911.00020.99901.00001.000065,419,462,010
15 Oct 20211.00001.00060.99900.99920.999289,456,766,433
14 Oct 20211.00011.00030.99971.00001.000068,955,958,208
13 Oct 20210.99991.00080.99951.00011.000178,117,249,743
12 Oct 20211.00061.00101.00001.00011.000173,275,476,508
11 Oct 20211.00101.00110.99981.00071.000775,741,431,317
10 Oct 20211.00011.00110.99951.00101.001069,927,661,418
09 Oct 20211.00001.00040.99991.00001.000067,391,135,102
08 Oct 20211.00041.00050.99981.00011.000179,865,522,045
07 Oct 20211.00051.00110.99961.00041.000491,580,420,731
06 Oct 20211.00051.00120.99931.00031.000396,553,805,180
05 Oct 20210.99991.00100.99951.00041.000476,210,707,722
04 Oct 20211.00031.00060.99940.99980.999874,166,327,976
03 Oct 20211.00041.00060.99971.00021.000261,784,201,197
02 Oct 20211.00011.00061.00001.00031.000367,747,297,412
01 Oct 20211.00011.00040.99981.00021.000281,411,630,527
30 Sep 20211.00041.00050.99951.00021.000265,935,536,533
29 Sep 20211.00041.00070.99971.00031.000364,767,185,195
28 Sep 20211.00051.00081.00011.00031.000366,373,042,997
27 Sep 20211.00081.00140.99991.00051.000570,088,186,310
26 Sep 20211.00091.00141.00041.00071.000778,196,884,599
25 Sep 20211.00091.00171.00041.00101.001066,583,739,947
24 Sep 20211.00061.00140.99991.00081.000893,076,113,024
23 Sep 20211.00001.00140.99991.00051.000571,255,677,560
22 Sep 20211.00001.00101.00001.00001.000080,708,278,656
21 Sep 20211.00001.00050.99981.00011.000197,283,217,005
20 Sep 20211.00031.00050.99980.99990.9999100,128,036,827
19 Sep 20210.99951.00180.99821.00041.000455,435,472,929
18 Sep 20210.99961.00100.99910.99950.999560,077,519,832
17 Sep 20211.00031.00100.99950.99960.999667,211,526,457
16 Sep 20211.00031.00071.00011.00051.000576,304,339,417
15 Sep 20211.00051.00091.00001.00051.000567,018,323,452
14 Sep 20211.00031.00111.00011.00051.000577,354,384,513
13 Sep 20210.99961.00070.99951.00021.000297,652,941,470
12 Sep 20211.00101.00120.99930.99970.999773,080,229,538
11 Sep 20211.00031.00110.99971.00101.001077,837,822,625
10 Sep 20211.00021.00070.99991.00031.000396,977,805,029
09 Sep 20211.00031.00091.00001.00011.000199,828,369,723
08 Sep 20211.00071.00071.00011.00021.0002126,616,185,419
07 Sep 20211.00001.00130.99971.00051.0005163,058,669,007
06 Sep 20211.00031.00090.99960.99990.999995,052,134,923
05 Sep 20211.00051.00071.00011.00031.000380,204,406,658
04 Sep 20211.00031.00081.00011.00041.000484,730,751,345
03 Sep 20211.00041.00061.00001.00021.000294,333,024,390
02 Sep 20211.00041.00070.99981.00031.000385,187,889,141
01 Sep 20211.00061.00081.00001.00031.000386,157,816,302
31 Aug 20211.00061.00091.00011.00051.000586,200,102,965
30 Aug 20211.00111.00141.00021.00051.000572,843,224,247
29 Aug 20211.00061.00161.00011.00121.001261,330,496,817
28 Aug 20211.00041.00140.99991.00061.000662,963,190,536
27 Aug 20211.00041.00121.00011.00041.000477,373,122,984
26 Aug 20211.00021.00071.00011.00041.000475,138,574,324
25 Aug 20211.00041.00051.00011.00041.000478,253,794,427
24 Aug 20211.00081.00111.00001.00031.000382,298,987,461
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...