Tether USDt CAD (USDT-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 08:47AM UTC. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1.3664 | 1.3679 | 1.3659 | 1.3679 | 1.3679 | 70,689,325,056 |
| Apr 23, 2024 | 1.3744 | 1.3742 | 1.3728 | 1.3706 | 1.3706 | 72,260,116,458 |
| Apr 22, 2024 | 1.3760 | 1.3817 | 1.3741 | 1.3743 | 1.3743 | 56,218,247,829 |
| Apr 21, 2024 | 1.3763 | 1.3772 | 1.3755 | 1.3760 | 1.3760 | 62,756,241,846 |
| Apr 20, 2024 | 1.3778 | 1.3789 | 1.3798 | 1.3763 | 1.3763 | 116,025,429,577 |
| Apr 19, 2024 | 1.3772 | 1.3773 | 1.3751 | 1.3779 | 1.3779 | 87,526,198,250 |
| Apr 18, 2024 | 1.3826 | 1.3835 | 1.3792 | 1.3772 | 1.3772 | 97,942,478,003 |
| Apr 17, 2024 | 1.3791 | 1.3824 | 1.3792 | 1.3825 | 1.3825 | 106,946,567,010 |
| Apr 16, 2024 | 1.3775 | 1.3767 | 1.3785 | 1.3792 | 1.3792 | 119,992,831,145 |
| Apr 15, 2024 | 1.3794 | 1.3803 | 1.3768 | 1.3774 | 1.3774 | 135,709,796,309 |
| Apr 14, 2024 | 1.3783 | 1.3820 | 1.3764 | 1.3793 | 1.3793 | 163,848,200,986 |
| Apr 13, 2024 | 1.3696 | 1.3800 | 1.3760 | 1.3783 | 1.3783 | 132,694,922,680 |
| Apr 12, 2024 | 1.3689 | 1.3706 | 1.3656 | 1.3696 | 1.3696 | 78,880,855,305 |
| Apr 11, 2024 | 1.3570 | 1.3572 | 1.3646 | 1.3690 | 1.3690 | 93,982,852,167 |
| Apr 10, 2024 | 1.3573 | 1.3594 | 1.3574 | 1.3570 | 1.3570 | 95,473,254,417 |
| Apr 09, 2024 | 1.3604 | 1.3595 | 1.3564 | 1.3573 | 1.3573 | 94,683,560,551 |
| Apr 08, 2024 | 1.3594 | 1.3599 | 1.3588 | 1.3604 | 1.3604 | 61,259,377,190 |
| Apr 07, 2024 | 1.3594 | 1.3600 | 1.3586 | 1.3594 | 1.3594 | 55,751,721,192 |
| Apr 06, 2024 | 1.3549 | 1.3583 | 1.3557 | 1.3593 | 1.3593 | 87,477,601,591 |
| Apr 05, 2024 | 1.3528 | 1.3540 | 1.3490 | 1.3549 | 1.3549 | 93,169,890,140 |
| Apr 04, 2024 | 1.3568 | 1.3582 | 1.3565 | 1.3529 | 1.3529 | 97,774,491,463 |
| Apr 03, 2024 | 1.3580 | 1.3593 | 1.3552 | 1.3568 | 1.3568 | 130,929,708,692 |
| Apr 02, 2024 | 1.3523 | 1.3556 | 1.3576 | 1.3579 | 1.3579 | 102,305,665,221 |
| Apr 01, 2024 | 1.3516 | 1.3561 | 1.3541 | 1.3523 | 1.3523 | 61,330,662,194 |
| Mar 31, 2024 | 1.3516 | 1.3524 | 1.3509 | 1.3515 | 1.3515 | 63,235,406,454 |
| Mar 30, 2024 | 1.3539 | 1.3552 | 1.3535 | 1.3516 | 1.3516 | 82,729,130,304 |
| Mar 29, 2024 | 1.3581 | 1.3545 | 1.3565 | 1.3539 | 1.3539 | 99,246,966,681 |
| Mar 28, 2024 | 1.3582 | 1.3586 | 1.3555 | 1.3581 | 1.3581 | 113,844,645,857 |
| Mar 27, 2024 | 1.3588 | 1.3597 | 1.3570 | 1.3582 | 1.3582 | 105,125,810,435 |
| Mar 26, 2024 | 1.3613 | 1.3618 | 1.3573 | 1.3589 | 1.3589 | 110,322,224,090 |
| Mar 25, 2024 | 1.3630 | 1.3638 | 1.3604 | 1.3612 | 1.3612 | 72,999,373,880 |
| Mar 24, 2024 | 1.3628 | 1.3637 | 1.3621 | 1.3630 | 1.3630 | 73,206,377,272 |
| Mar 23, 2024 | 1.3525 | 1.3594 | 1.3561 | 1.3629 | 1.3629 | 110,734,020,234 |
| Mar 22, 2024 | 1.3477 | 1.3515 | 1.3521 | 1.3526 | 1.3526 | 118,430,289,244 |
| Mar 21, 2024 | 1.3571 | 1.3509 | 1.3560 | 1.3477 | 1.3477 | 165,709,161,693 |
| Mar 20, 2024 | 1.3534 | 1.3580 | 1.3565 | 1.3568 | 1.3568 | 186,773,291,581 |
| Mar 19, 2024 | 1.3539 | 1.3551 | 1.3530 | 1.3534 | 1.3534 | 133,154,564,053 |
| Mar 18, 2024 | 1.3520 | 1.3541 | 1.3507 | 1.3538 | 1.3538 | 122,469,734,399 |
| Mar 17, 2024 | 1.3532 | 1.3543 | 1.3512 | 1.3519 | 1.3519 | 137,725,493,343 |
| Mar 16, 2024 | 1.3532 | 1.3580 | 1.3528 | 1.3531 | 1.3531 | 196,232,414,883 |
| Mar 15, 2024 | 1.3472 | 1.3474 | 1.3506 | 1.3533 | 1.3533 | 157,734,493,595 |
| Mar 14, 2024 | 1.3496 | 1.3493 | 1.3483 | 1.3473 | 1.3473 | 128,379,827,652 |
| Mar 13, 2024 | 1.3481 | 1.3507 | 1.3481 | 1.3495 | 1.3495 | 156,262,163,227 |
| Mar 12, 2024 | 1.3494 | 1.3502 | 1.3476 | 1.3481 | 1.3481 | 159,619,752,079 |
| Mar 11, 2024 | 1.3557 | 1.3564 | 1.3494 | 1.3495 | 1.3495 | 104,534,157,424 |
| Mar 10, 2024 | 1.3556 | 1.3567 | 1.3545 | 1.3557 | 1.3557 | 85,591,902,148 |
| Mar 09, 2024 | 1.3473 | 1.3532 | 1.3461 | 1.3556 | 1.3556 | 146,128,078,826 |
| Mar 08, 2024 | 1.3519 | 1.3491 | 1.3451 | 1.3472 | 1.3472 | 128,110,518,709 |
| Mar 07, 2024 | 1.3606 | 1.3551 | 1.3583 | 1.3519 | 1.3519 | 173,625,906,659 |
| Mar 06, 2024 | 1.3594 | 1.3598 | 1.3562 | 1.3608 | 1.3608 | 258,039,814,554 |
| Mar 05, 2024 | 1.3558 | 1.3605 | 1.3543 | 1.3594 | 1.3594 | 168,099,273,196 |
| Mar 04, 2024 | 1.3587 | 1.3596 | 1.3577 | 1.3558 | 1.3558 | 95,893,395,721 |
| Mar 03, 2024 | 1.3589 | 1.3598 | 1.3577 | 1.3587 | 1.3587 | 91,863,705,802 |
| Mar 02, 2024 | 1.3574 | 1.3581 | 1.3560 | 1.3588 | 1.3588 | 103,725,458,326 |
| Mar 01, 2024 | 1.3593 | 1.3595 | 1.3559 | 1.3574 | 1.3574 | 151,925,064,349 |
| Feb 29, 2024 | 1.3538 | 1.3592 | 1.3563 | 1.3592 | 1.3592 | 173,808,545,492 |
| Feb 28, 2024 | 1.3512 | 1.3523 | 1.3523 | 1.3536 | 1.3536 | 110,663,496,364 |
| Feb 27, 2024 | 1.3511 | 1.3520 | 1.3508 | 1.3511 | 1.3511 | 85,034,715,574 |
| Feb 26, 2024 | 1.3486 | 1.3494 | 1.3495 | 1.3510 | 1.3510 | 49,558,261,263 |
| Feb 25, 2024 | 1.3485 | 1.3491 | 1.3479 | 1.3487 | 1.3487 | 45,697,460,998 |
| Feb 24, 2024 | 1.3477 | 1.3508 | 1.3471 | 1.3485 | 1.3485 | 66,624,223,372 |
| Feb 23, 2024 | 1.3497 | 1.3490 | 1.3467 | 1.3474 | 1.3474 | 75,181,163,855 |
| Feb 22, 2024 | 1.3526 | 1.3530 | 1.3498 | 1.3496 | 1.3496 | 79,991,259,700 |
| Feb 21, 2024 | 1.3500 | 1.3505 | 1.3514 | 1.3526 | 1.3526 | 90,363,599,022 |
| Feb 20, 2024 | 1.3481 | 1.3495 | 1.3481 | 1.3501 | 1.3501 | 66,483,403,417 |
| Feb 19, 2024 | 1.3493 | 1.3500 | 1.3479 | 1.3481 | 1.3481 | 66,727,796,973 |
| Feb 18, 2024 | 1.3498 | 1.3501 | 1.3485 | 1.3494 | 1.3494 | 61,317,758,531 |
| Feb 17, 2024 | 1.3479 | 1.3495 | 1.3477 | 1.3498 | 1.3498 | 72,310,642,396 |
| Feb 16, 2024 | 1.3551 | 1.3478 | 1.3480 | 1.3479 | 1.3479 | 93,548,561,132 |
| Feb 15, 2024 | 1.3574 | 1.3589 | 1.3552 | 1.3551 | 1.3551 | 87,169,780,013 |
| Feb 14, 2024 | 1.3461 | 1.3582 | 1.3515 | 1.3574 | 1.3574 | 78,266,841,557 |
| Feb 13, 2024 | 1.3462 | 1.3454 | 1.3462 | 1.3460 | 1.3460 | 67,542,487,344 |
| Feb 12, 2024 | 1.3493 | 1.3500 | 1.3488 | 1.3462 | 1.3462 | 42,303,512,375 |
| Feb 11, 2024 | 1.3495 | 1.3501 | 1.3490 | 1.3493 | 1.3493 | 38,774,764,811 |
| Feb 10, 2024 | 1.3462 | 1.3470 | 1.3453 | 1.3495 | 1.3495 | 74,917,403,568 |
| Feb 09, 2024 | 1.3459 | 1.3460 | 1.3476 | 1.3463 | 1.3463 | 55,853,991,080 |
| Feb 08, 2024 | 1.3489 | 1.3482 | 1.3473 | 1.3461 | 1.3461 | 48,745,798,349 |
| Feb 07, 2024 | 1.3528 | 1.3489 | 1.3499 | 1.3490 | 1.3490 | 41,912,325,998 |
| Feb 06, 2024 | 1.3467 | 1.3542 | 1.3515 | 1.3527 | 1.3527 | 41,409,122,214 |
| Feb 05, 2024 | 1.3473 | 1.3478 | 1.3449 | 1.3467 | 1.3467 | 29,744,565,383 |
| Feb 04, 2024 | 1.3472 | 1.3476 | 1.3467 | 1.3473 | 1.3473 | 26,932,985,619 |
| Feb 03, 2024 | 1.3383 | 1.3383 | 1.3455 | 1.3472 | 1.3472 | 43,735,472,855 |
| Feb 02, 2024 | 1.3433 | 1.3438 | 1.3415 | 1.3384 | 1.3384 | 50,057,284,247 |
| Feb 01, 2024 | 1.3403 | 1.3405 | 1.3395 | 1.3433 | 1.3433 | 55,327,438,720 |
| Jan 31, 2024 | 1.3413 | 1.3412 | 1.3401 | 1.3402 | 1.3402 | 55,202,056,731 |
| Jan 30, 2024 | 1.3456 | 1.3446 | 1.3449 | 1.3414 | 1.3414 | 47,846,667,144 |
| Jan 29, 2024 | 1.3463 | 1.3465 | 1.3455 | 1.3456 | 1.3456 | 39,532,604,443 |
| Jan 28, 2024 | 1.3457 | 1.3463 | 1.3457 | 1.3462 | 1.3462 | 31,274,516,916 |
| Jan 27, 2024 | 1.3475 | 1.3451 | 1.3434 | 1.3458 | 1.3458 | 56,648,757,689 |
| Jan 26, 2024 | 1.3521 | 1.3485 | 1.3486 | 1.3477 | 1.3477 | 45,450,712,522 |
| Jan 25, 2024 | 1.3448 | 1.3530 | 1.3446 | 1.3522 | 1.3522 | 51,994,978,113 |
| Jan 24, 2024 | 1.3462 | 1.3471 | 1.3456 | 1.3447 | 1.3447 | 70,506,512,686 |
| Jan 23, 2024 | 1.3425 | 1.3443 | 1.3437 | 1.3463 | 1.3463 | 66,769,242,295 |
| Jan 22, 2024 | 1.3455 | 1.3449 | 1.3452 | 1.3425 | 1.3425 | 29,489,313,667 |
| Jan 21, 2024 | 1.3452 | 1.3476 | 1.3450 | 1.3454 | 1.3454 | 34,561,245,175 |
| Jan 20, 2024 | 1.3478 | 1.3457 | 1.3445 | 1.3453 | 1.3453 | 62,808,485,444 |
| Jan 19, 2024 | 1.3491 | 1.3492 | 1.3474 | 1.3475 | 1.3475 | 62,284,149,759 |
| Jan 18, 2024 | 1.3488 | 1.3496 | 1.3518 | 1.3491 | 1.3491 | 53,896,554,892 |
| Jan 17, 2024 | 1.3429 | 1.3502 | 1.3472 | 1.3488 | 1.3488 | 58,094,055,198 |
| Jan 16, 2024 | 1.3400 | 1.3414 | 1.3414 | 1.3433 | 1.3433 | 55,526,142,533 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.