Singapore markets open in 3 hours 53 minutes

Tether USD (USDT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0006-0.0006 (-0.06%)
As of 9:05PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20211.00121.00231.00011.00061.0006101,959,630,848
18 Jan 20211.00041.00110.99981.00081.000881,024,209,658
17 Jan 20211.00021.00070.99921.00041.000491,132,972,168
16 Jan 20210.99981.00150.99941.00021.0002101,603,530,718
15 Jan 20210.99901.00020.99860.99980.9998112,214,718,054
14 Jan 20211.00001.00090.99890.99900.999097,567,813,514
13 Jan 20211.00051.00110.99921.00001.000098,217,076,295
12 Jan 20211.00061.00130.99901.00041.0004117,509,616,511
11 Jan 20211.00031.00110.99401.00061.0006180,779,058,885
10 Jan 20211.00291.00290.99851.00021.0002135,437,984,723
09 Jan 20211.00001.00320.99961.00291.0029103,292,241,007
08 Jan 20211.00041.00120.99911.00001.0000131,555,961,745
07 Jan 20211.00141.00260.99911.00041.0004129,467,601,516
06 Jan 20211.00221.00280.99961.00151.0015116,105,139,289
05 Jan 20211.00021.00280.99981.00221.0022101,918,715,244
04 Jan 20211.00051.00300.99941.00011.0001125,906,387,011
03 Jan 20211.00041.00190.99921.00051.0005120,425,679,796
02 Jan 20211.00191.00200.99951.00061.000687,333,964,442
01 Jan 20211.00061.00211.00061.00191.001960,509,986,287
31 Dec 20201.00031.00080.99951.00061.000661,468,463,255
30 Dec 20200.99861.00040.99861.00031.000372,666,964,921
29 Dec 20200.99860.99910.99840.99860.998676,792,619,209
28 Dec 20200.99880.99920.99730.99860.998676,757,036,205
27 Dec 20200.99850.99910.99650.99890.998995,264,858,228
26 Dec 20201.00021.00020.99830.99850.998570,249,332,948
25 Dec 20200.99991.00030.99921.00021.000269,379,207,764
24 Dec 20200.99941.00000.99790.99990.999970,696,999,694
23 Dec 20200.99971.00020.99910.99940.999485,019,037,325
22 Dec 20200.99991.00030.99890.99960.999672,277,839,948
21 Dec 20200.99971.00020.99830.99980.999870,204,823,309
20 Dec 20201.00051.00050.99950.99960.999662,633,975,828
19 Dec 20201.00091.00121.00041.00051.000559,773,866,553
18 Dec 20200.99981.00090.99961.00091.000968,567,341,447
17 Dec 20201.00001.00050.99770.99980.9998107,057,692,974
16 Dec 20201.00091.00220.99771.00001.000065,892,006,749
15 Dec 20200.99991.00110.99991.00091.000941,060,539,775
14 Dec 20200.99991.00040.99960.99990.999934,855,969,067
13 Dec 20201.00051.00070.99981.00001.000039,919,658,599
12 Dec 20201.00051.00091.00041.00051.000537,175,152,958
11 Dec 20201.00021.00050.99971.00051.000546,855,379,778
10 Dec 20201.00041.00070.99971.00031.000342,906,892,986
09 Dec 20200.99971.00130.99961.00041.000458,645,762,362
08 Dec 20201.00051.00060.99950.99970.999751,018,510,966
07 Dec 20201.00121.00131.00021.00061.000641,553,114,205
06 Dec 20201.00061.00131.00031.00121.001241,702,527,218
05 Dec 20201.00021.00081.00001.00051.000546,459,783,524
04 Dec 20201.00081.00120.99991.00021.000257,391,362,137
03 Dec 20201.00051.00121.00041.00081.000853,438,971,741
02 Dec 20201.00131.00151.00021.00071.000765,320,503,081
01 Dec 20201.00041.00180.99971.00131.001391,231,924,619
30 Nov 20201.00091.00121.00001.00041.000478,422,057,481
29 Nov 20201.00101.00131.00061.00091.000956,283,936,388
28 Nov 20201.00121.00161.00091.00101.001059,622,219,575
27 Nov 20201.00201.00211.00071.00121.001271,012,323,469
26 Nov 20201.00001.00240.99961.00201.0020114,616,849,233
25 Nov 20200.99981.00120.99951.00011.000186,889,311,262
24 Nov 20201.00021.00110.99880.99980.999899,911,012,514
23 Nov 20200.99921.00070.99911.00011.000185,808,045,491
22 Nov 20200.99891.00050.99800.99920.999280,187,383,235
21 Nov 20201.00041.00050.99860.99890.998977,062,206,041
20 Nov 20201.00081.00091.00021.00041.000458,285,960,281
19 Nov 20201.00041.00080.99991.00081.000853,334,422,091
18 Nov 20201.00081.00131.00001.00041.000468,784,549,701
17 Nov 20201.00041.00090.99981.00081.000855,094,987,084
16 Nov 20201.00061.00091.00021.00041.000443,959,721,427
15 Nov 20201.00031.00081.00001.00061.000634,845,215,193
14 Nov 20201.00031.00060.99931.00031.000337,625,148,237
13 Nov 20201.00051.00111.00021.00031.000343,464,032,776
12 Nov 20201.00101.00141.00041.00051.000543,616,955,783
11 Nov 20201.00111.00151.00081.00101.001042,668,662,479
10 Nov 20201.00071.00131.00041.00111.001138,577,912,936
09 Nov 20201.00081.00141.00051.00071.000746,110,330,836
08 Nov 20201.00161.00181.00051.00081.000836,518,314,883
07 Nov 20201.00031.00181.00011.00161.001656,226,369,647
06 Nov 20201.00041.00080.99961.00031.000352,898,738,178
05 Nov 20201.00111.00111.00041.00041.000450,361,326,125
04 Nov 20201.00061.00111.00001.00111.001151,351,488,942
03 Nov 20201.00051.00080.99991.00061.000645,019,168,827
02 Nov 20201.00041.00071.00011.00051.000547,077,503,200
01 Nov 20201.00021.00051.00011.00041.000434,361,640,768
31 Oct 20201.00091.00091.00011.00021.000242,514,424,089
30 Oct 20201.00031.00111.00021.00091.000948,310,061,722
29 Oct 20201.00031.00071.00001.00031.000345,899,362,605
28 Oct 20201.00021.00061.00011.00031.000354,295,663,450
27 Oct 20201.00101.00101.00021.00021.000250,594,554,703
26 Oct 20201.00071.00121.00051.00101.001053,856,600,950
24 Oct 20201.00091.00131.00071.00071.000737,992,408,340
23 Oct 20201.00071.00131.00061.00091.000938,024,192,721
22 Oct 20201.00111.00131.00051.00071.000745,364,336,403
21 Oct 20201.00191.00201.00081.00111.001151,457,694,149
20 Oct 20201.00101.00221.00071.00181.001860,904,084,735
19 Oct 20201.00081.00111.00051.00101.001043,872,844,120
18 Oct 20201.00081.00111.00041.00091.000935,567,986,142
17 Oct 20201.00071.00091.00061.00081.000829,893,695,719
16 Oct 20201.00091.00131.00061.00071.000731,063,236,700
15 Oct 20201.00081.00111.00061.00101.001042,355,198,410
14 Oct 20201.00101.00121.00071.00081.000840,681,227,712
13 Oct 20201.00111.00131.00081.00101.001042,676,684,541
12 Oct 2020------
11 Oct 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...