Singapore markets closed

Tether Gold USD (XAUT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2,232.49+36.49 (+1.66%)
As of 09:03PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242,191.752,232.492,188.472,232.492,232.492,823,789
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
19 Jan 20242,017.672,030.302,016.082,023.932,023.934,586,758
18 Jan 20242,007.122,020.892,004.082,017.672,017.674,500,944
17 Jan 20242,026.492,031.061,999.962,007.522,007.523,629,370
16 Jan 20242,053.232,053.892,023.702,026.492,026.493,591,476
15 Jan 20242,047.992,057.872,046.592,053.262,053.263,838,171
14 Jan 20242,049.042,053.352,047.612,048.592,048.593,833,682
13 Jan 20242,047.642,049.852,017.412,048.942,048.944,325,919
12 Jan 20242,033.142,058.112,028.262,047.632,047.635,810,870
11 Jan 20242,023.822,035.672,013.432,033.002,033.008,394,104
10 Jan 20242,029.482,036.282,020.082,023.782,023.788,896,396
09 Jan 20242,034.882,041.652,026.182,029.562,029.565,587,941
08 Jan 20242,046.232,048.732,024.162,034.762,034.765,410,922
07 Jan 20242,047.772,053.952,044.972,046.192,046.192,878,977
06 Jan 20242,048.422,054.612,042.672,047.752,047.753,304,316
05 Jan 20242,044.862,062.422,031.822,048.402,048.404,372,296
04 Jan 20242,045.042,051.502,039.762,044.952,044.956,588,801
03 Jan 20242,060.092,071.522,033.832,045.112,045.116,047,086
02 Jan 20242,064.282,079.662,054.582,060.082,060.084,329,395
01 Jan 20242,064.642,067.422,057.432,064.002,064.003,404,983
31 Dec 20232,067.062,073.102,060.642,065.952,065.953,598,922
30 Dec 20232,068.162,069.792,060.792,067.292,067.295,317,621
29 Dec 20232,072.602,078.412,060.762,068.142,068.145,308,010
28 Dec 20232,075.122,087.302,066.582,072.602,072.604,990,665
27 Dec 20232,067.492,083.572,063.222,074.962,074.964,770,225
26 Dec 20232,055.282,070.512,054.212,067.562,067.564,118,467
25 Dec 20232,055.212,060.302,050.782,055.302,055.303,135,144
24 Dec 20232,053.812,057.032,049.892,054.772,054.773,677,700
23 Dec 20232,053.472,057.632,048.442,053.652,053.653,035,263
22 Dec 20232,051.482,068.292,044.602,053.462,053.465,026,993
21 Dec 20232,032.942,052.282,030.742,051.512,051.514,233,731
20 Dec 20232,042.072,045.332,028.662,032.882,032.884,290,781
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...