Tether USDt INR (USDT-INR)

CCC - CoinMarketCap. Currency in INR

Add to watchlist

83.38

-0.00

(-0.00%)

As of 05:43AM UTC. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	83.29	83.38	83.29	83.38	83.38	6,494,895,472,640
May 01, 2024	83.42	83.62	83.32	83.43	83.43	5,518,630,677,781
Apr 30, 2024	83.38	83.57	83.39	83.42	83.42	4,149,954,662,354
Apr 29, 2024	83.35	83.50	83.32	83.38	83.38	3,012,005,356,252
Apr 28, 2024	83.37	83.49	83.31	83.35	83.35	3,386,954,101,170
Apr 27, 2024	83.27	83.47	83.35	83.38	83.38	3,769,917,191,980
Apr 26, 2024	83.31	83.39	83.19	83.27	83.27	4,676,455,585,336
Apr 25, 2024	83.30	83.40	83.24	83.32	83.32	5,083,631,772,384
Apr 24, 2024	83.42	83.43	83.28	83.30	83.30	4,113,684,641,900
Apr 23, 2024	83.41	83.50	83.42	83.42	83.42	4,398,087,651,103
Apr 22, 2024	83.40	83.48	83.34	83.40	83.40	3,411,658,693,441
Apr 21, 2024	83.42	83.48	83.37	83.41	83.41	3,803,855,454,731
Apr 20, 2024	83.59	83.61	83.69	83.42	83.42	7,032,670,379,867
Apr 19, 2024	83.60	83.65	83.48	83.59	83.59	5,309,977,798,728
Apr 18, 2024	83.71	83.77	83.59	83.60	83.60	5,945,229,999,086
Apr 17, 2024	83.53	83.76	83.48	83.70	83.70	6,474,893,568,290
Apr 16, 2024	83.70	83.60	83.48	83.54	83.54	7,267,699,231,902
Apr 15, 2024	83.72	83.77	83.57	83.70	83.70	8,246,621,438,425
Apr 14, 2024	83.65	83.88	83.54	83.71	83.71	9,944,159,553,973
Apr 13, 2024	83.40	83.72	83.50	83.65	83.65	8,053,426,740,054
Apr 12, 2024	83.41	83.45	83.30	83.40	83.40	4,803,071,097,740
Apr 11, 2024	83.20	83.28	83.32	83.42	83.42	5,726,889,097,327
Apr 10, 2024	83.28	83.29	83.14	83.20	83.20	5,853,868,199,598
Apr 09, 2024	83.29	83.34	83.23	83.28	83.28	5,809,719,841,162
Apr 08, 2024	83.32	83.35	83.25	83.29	83.29	3,750,749,443,066
Apr 07, 2024	83.32	83.36	83.27	83.32	83.32	3,417,059,481,438
Apr 06, 2024	83.51	83.48	83.24	83.32	83.32	5,361,953,992,644
Apr 05, 2024	83.39	83.44	83.36	83.51	83.51	5,742,638,013,653
Apr 04, 2024	83.37	83.58	83.33	83.40	83.40	6,027,413,318,286
Apr 03, 2024	83.45	83.47	83.32	83.37	83.37	8,045,144,248,775
Apr 02, 2024	83.38	83.53	83.39	83.45	83.45	6,286,816,430,605
Apr 01, 2024	83.42	83.49	83.36	83.38	83.38	3,781,520,365,866
Mar 31, 2024	83.43	83.47	83.38	83.42	83.42	3,903,015,902,278
Mar 30, 2024	83.41	83.44	83.28	83.42	83.42	5,106,207,570,478
Mar 29, 2024	83.33	83.41	83.27	83.40	83.40	6,113,843,641,587
Mar 28, 2024	83.33	83.39	83.29	83.33	83.33	6,985,366,164,209
Mar 27, 2024	83.43	83.42	83.32	83.34	83.34	6,450,065,266,526
Mar 26, 2024	83.61	83.57	83.34	83.44	83.44	6,773,917,815,971
Mar 25, 2024	83.62	83.67	83.56	83.60	83.60	4,483,467,923,146
Mar 24, 2024	83.61	83.66	83.57	83.62	83.62	4,491,286,383,538
Mar 23, 2024	83.20	83.80	83.42	83.62	83.62	6,793,645,797,021
Mar 22, 2024	83.07	83.24	83.17	83.20	83.20	7,284,963,154,406
Mar 21, 2024	82.99	83.20	82.92	83.08	83.08	10,214,525,540,519
Mar 20, 2024	82.90	83.14	82.91	82.98	82.98	11,421,779,823,723
Mar 19, 2024	82.85	82.98	82.78	82.90	82.90	8,155,776,687,460
Mar 18, 2024	82.83	82.92	82.75	82.84	82.84	7,493,860,121,343
Mar 17, 2024	82.90	82.97	82.78	82.83	82.83	8,437,922,171,558
Mar 16, 2024	82.93	83.09	82.75	82.90	82.90	12,022,420,861,473
Mar 15, 2024	82.87	82.93	82.81	82.94	82.94	9,667,203,723,269
Mar 14, 2024	82.85	82.97	82.71	82.88	82.88	7,897,160,669,968
Mar 13, 2024	82.80	82.89	82.68	82.84	82.84	9,592,825,626,636
Mar 12, 2024	82.84	82.89	82.68	82.80	82.80	9,803,807,629,043
Mar 11, 2024	82.93	82.98	82.79	82.84	82.84	6,416,956,059,250
Mar 10, 2024	82.93	82.99	82.86	82.93	82.93	5,235,949,511,226
Mar 09, 2024	82.84	83.05	82.74	82.93	82.93	8,939,815,428,481
Mar 08, 2024	82.86	82.92	82.69	82.84	82.84	7,877,380,795,476
Mar 07, 2024	82.98	83.02	82.86	82.86	82.86	10,641,272,547,509
Mar 06, 2024	83.02	83.06	82.78	82.99	82.99	15,737,140,949,325
Mar 05, 2024	82.89	83.09	82.82	83.02	83.02	10,266,035,506,892
Mar 04, 2024	82.90	82.93	82.83	82.88	82.88	5,862,408,146,073
Mar 03, 2024	82.91	82.97	82.84	82.90	82.90	5,604,869,995,322
Mar 02, 2024	82.95	82.95	82.83	82.90	82.90	6,328,589,773,824
Mar 01, 2024	83.01	83.01	82.82	82.95	82.95	9,283,793,026,551
Feb 29, 2024	82.98	83.03	82.82	83.00	83.00	10,613,352,806,567
Feb 28, 2024	82.91	82.99	82.86	82.97	82.97	6,783,268,059,725
Feb 27, 2024	82.88	82.94	82.83	82.91	82.91	5,218,062,530,081
Feb 26, 2024	82.88	82.93	82.84	82.88	82.88	3,040,151,408,806
Feb 25, 2024	82.87	82.91	82.83	82.89	82.89	2,808,359,972,969
Feb 24, 2024	82.84	82.88	82.79	82.87	82.87	4,094,424,461,724
Feb 23, 2024	82.95	82.95	82.79	82.82	82.82	4,620,987,197,650
Feb 22, 2024	82.88	82.89	82.84	82.94	82.94	4,916,003,042,746
Feb 21, 2024	83.02	83.05	82.81	82.88	82.88	5,536,980,372,199
Feb 20, 2024	83.03	83.06	82.98	83.03	83.03	4,088,606,091,527
Feb 19, 2024	83.04	83.06	82.99	83.03	83.03	4,109,838,369,181
Feb 18, 2024	83.07	83.09	82.99	83.04	83.04	3,773,656,138,253
Feb 17, 2024	83.09	83.11	83.00	83.07	83.07	4,450,187,124,883
Feb 16, 2024	83.09	83.11	82.97	83.09	83.09	5,766,688,424,568
Feb 15, 2024	83.11	83.21	83.06	83.09	83.09	5,344,964,462,957
Feb 14, 2024	83.02	83.19	83.09	83.11	83.11	4,792,231,628,061
Feb 13, 2024	83.03	83.04	82.99	83.01	83.01	4,165,683,505,524
Feb 12, 2024	83.04	83.09	83.01	83.04	83.04	2,609,335,975,619
Feb 11, 2024	83.06	83.09	83.03	83.04	83.04	2,386,386,195,183
Feb 10, 2024	82.99	83.09	82.93	83.06	83.06	4,610,778,647,482
Feb 09, 2024	82.96	83.02	82.92	83.00	83.00	3,443,398,902,785
Feb 08, 2024	83.06	82.99	82.91	82.97	82.97	3,004,745,627,394
Feb 07, 2024	82.95	83.07	82.93	83.07	83.07	2,580,889,375,221
Feb 06, 2024	82.98	83.08	82.95	82.95	82.95	2,539,050,357,141
Feb 05, 2024	82.99	83.01	82.95	82.98	82.98	1,832,676,009,718
Feb 04, 2024	82.98	83.00	82.95	82.99	82.99	1,658,909,422,807
Feb 03, 2024	82.93	82.95	82.95	82.98	82.98	2,693,841,264,260
Feb 02, 2024	83.06	83.11	82.98	82.94	82.94	3,101,821,708,351
Feb 01, 2024	83.12	83.13	82.97	83.06	83.06	3,420,978,118,896
Jan 31, 2024	83.16	83.17	83.09	83.11	83.11	3,423,329,896,173
Jan 30, 2024	83.12	83.19	83.10	83.16	83.16	2,966,466,785,297
Jan 29, 2024	83.13	83.14	83.08	83.12	83.12	2,441,942,612,740
Jan 28, 2024	83.11	83.15	83.09	83.12	83.12	1,931,037,339,579
Jan 27, 2024	83.11	83.14	83.05	83.12	83.12	3,498,543,260,357
Jan 26, 2024	83.08	83.20	83.04	83.13	83.13	2,803,462,080,483
Jan 25, 2024	83.17	83.17	83.06	83.08	83.08	3,194,633,067,923
Jan 24, 2024	83.00	83.19	83.02	83.16	83.16	4,360,390,168,124
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.09%)

CRUDE OIL79.48+0.48(+0.61%)

Bitcoin CAD78,593.22-3,706.10(-4.50%)

Tether USDt INR (USDT-INR)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.09%)

CRUDE OIL
79.48
+0.48(+0.61%)

Bitcoin CAD
78,593.22
-3,706.10(-4.50%)