Canada markets closed

Tether USDt USD (USDT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.999116+0.000386 (+0.04%)
As of 03:30AM UTC. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.9985950.9993240.9985950.9991160.99911677,651,353,600
May 01, 2024------
Apr 30, 20240.9997081.0012580.9981070.9991620.99916266,092,463,422
Apr 29, 20240.9997491.0015270.9993040.9997130.99971349,733,140,585
Apr 28, 20240.9993821.0011310.9989770.9997320.99973236,114,073,992
Apr 27, 20240.9996171.0009990.9989490.9993940.99939440,609,767,473
Apr 26, 20240.9998331.0011540.9992460.9997000.99970045,201,516,166
Apr 25, 20240.9996011.0010380.9990830.9998270.99982756,150,133,824
Apr 24, 20241.0000981.0010970.9988880.9998020.99980260,998,445,931
Apr 23, 20241.0003331.0013570.9999111.0000931.00009349,389,574,681
Apr 22, 20241.0002751.0014630.9997901.0003361.00033652,741,030,322
Apr 21, 20241.0004111.0013230.9996511.0002131.00021340,914,266,460
Apr 20, 20241.0006501.0013021.0000001.0004291.00042945,625,971,025
Apr 19, 20241.0005341.0014760.9996321.0005951.00059584,354,523,666
Apr 18, 20241.0000081.0016940.9995881.0005511.00055163,558,115,213
Apr 17, 20241.0004771.0012850.9993530.9999940.99999471,118,551,643
Apr 16, 20241.0003001.0017550.9997651.0003931.00039377,388,159,492
Apr 15, 20241.0011131.0018780.9997681.0003771.00037787,031,799,798
Apr 14, 20241.0012861.0019240.9995321.0010801.00108098,630,391,164
Apr 13, 20241.0004451.0032010.9991151.0012131.001213118,933,111,448
Apr 12, 20241.0005531.0013870.9986951.0004481.00044896,319,763,859
Apr 11, 20241.0000071.0012070.9993091.0005501.00055057,625,638,532
Apr 10, 20240.9997551.0008620.9992401.0001171.00011768,657,000,944
Apr 09, 20241.0001691.0009520.9992800.9997630.99976370,338,237,086
Apr 08, 20240.9999311.0009870.9993881.0001661.00016669,769,294,376
Apr 07, 20241.0002251.0006580.9994560.9999240.99992445,028,594,985
Apr 06, 20241.0003011.0007150.9996461.0002241.00022441,022,568,112
Apr 05, 20241.0003721.0010000.9993861.0002741.00027464,371,464,433
Apr 04, 20241.0002541.0008340.9989121.0003831.00038368,789,308,326
Apr 03, 20241.0002361.0008630.9995991.0003181.00031872,294,081,106
Apr 02, 20241.0004351.0011590.9989631.0002261.00022696,522,021,189
Apr 01, 20241.0000341.0017130.9997341.0004121.00041275,369,785,257
Mar 31, 20241.0004621.0013480.9997261.0000401.00004045,354,730,502
Mar 30, 20241.0005021.0010780.9999621.0004311.00043146,808,102,783
Mar 29, 20241.0001371.0007160.9995321.0004901.00049061,237,744,035
Mar 28, 20240.9996221.0005710.9991351.0001001.00010073,312,354,659
Mar 27, 20240.9999611.0003740.9990550.9996470.99964783,797,223,894
Mar 26, 20241.0001611.0008260.9990431.0000191.00001977,399,464,621
Mar 25, 20241.0000291.0012770.9990091.0002231.00022381,204,666,738
Mar 24, 20241.0003501.0009120.9996000.9999840.99998453,627,981,617
Mar 23, 20241.0002051.0008340.9996891.0003031.00030353,727,479,558
Mar 22, 20240.9998001.0011750.9991141.0002661.00026681,269,693,027
Mar 21, 20241.0001991.0014620.9993050.9998050.99980587,543,595,572
Mar 20, 20240.9996671.0013190.9989531.0002591.000259122,985,298,758
Mar 19, 20240.9999051.0012040.9984570.9994800.999480137,581,151,030
Mar 18, 20240.9994661.0006550.9988660.9999160.99991698,373,958,984
Mar 17, 20240.9992991.0004100.9983370.9993710.99937190,407,787,768
Mar 16, 20241.0001661.0010160.9987040.9992440.999244101,796,439,885
Mar 15, 20240.9995981.0025370.9984661.0001241.000124145,040,404,215
Mar 14, 20241.0004891.0009430.9982550.9996790.999679116,520,409,213
Mar 13, 20241.0001531.0015500.9990301.0005171.00051795,338,044,782
Mar 12, 20241.0002681.0011010.9985621.0000921.000092115,805,937,864
Mar 11, 20241.0009801.0017310.9990901.0002751.000275118,434,243,798
Mar 10, 20241.0021741.0027011.0004401.0009941.00099477,540,921,867
Mar 09, 20241.0021881.0029111.0012591.0021531.00215363,272,520,530
Mar 08, 20241.0014661.0036190.9997001.0021901.002190108,030,960,578
Mar 07, 20241.0004611.0023490.9993521.0014011.00140195,225,950,701
Mar 06, 20241.0011281.0024980.9995571.0004451.000445128,487,768,220
Mar 05, 20241.0012881.0021330.9986521.0013081.001308189,867,087,465
Mar 04, 20241.0004661.0021010.9996621.0012911.001291123,818,816,561
Mar 03, 20241.0006381.0010580.9998631.0004511.00045170,762,304,723
Mar 02, 20241.0007841.0014470.9999251.0006061.00060667,653,795,192
Mar 01, 20241.0003881.0014210.9996071.0006781.00067876,389,482,142
Feb 29, 20241.0011351.0012340.9989711.0004021.000402111,968,615,893
Feb 28, 20241.0004891.0015760.9990241.0010611.001061128,007,189,181
Feb 27, 20241.0007301.0011970.9993521.0003541.00035481,780,866,102
Feb 26, 20241.0000141.0009960.9995371.0007181.00071862,980,327,478
Feb 25, 20240.9999391.0005260.9995180.9999040.99990436,679,935,803
Feb 24, 20240.9998911.0003110.9994271.0000601.00006033,883,854,964
Feb 23, 20240.9995891.0001130.9992620.9998980.99989849,400,677,249
Feb 22, 20241.0001191.0002220.9990600.9993600.99936055,760,174,038
Feb 21, 20241.0001691.0003260.9993021.0000141.00001459,273,333,052
Feb 20, 20240.9999971.0003160.9991941.0001701.00017066,817,806,001
Feb 19, 20241.0002061.0003560.9993851.0001021.00010249,248,059,896
Feb 18, 20241.0003351.0005160.9997471.0002371.00023749,507,723,529
Feb 17, 20241.0006931.0008760.9997341.0003591.00035945,457,904,701
Feb 16, 20241.0009881.0012220.9997761.0006521.00065253,607,476,361
Feb 15, 20241.0008981.0011800.9994061.0009441.00094469,469,934,488
Feb 14, 20241.0005811.0013030.9999731.0009321.00093264,385,254,811
Feb 13, 20241.0003361.0011080.9998001.0005921.00059257,692,446,059
Feb 12, 20241.0002701.0010930.9998341.0002791.00027950,194,735,130
Feb 11, 20241.0003221.0008820.9999421.0002791.00027931,433,121,648
Feb 10, 20241.0005171.0009061.0001411.0003181.00031828,746,535,798
Feb 09, 20241.0001191.0008560.9992911.0004901.00049055,541,686,302
Feb 08, 20240.9996771.0003700.9991051.0001951.00019541,495,353,803
Feb 07, 20240.9999111.0001520.9991070.9998240.99982436,206,749,333
Feb 06, 20240.9988001.0000430.9985620.9999820.99998231,068,605,844
Feb 05, 20240.9997370.9999850.9985920.9987950.99879530,574,227,480
Feb 04, 20240.9998241.0001530.9994240.9997200.99972022,080,787,677
Feb 03, 20240.9997151.0000140.9993560.9998100.99981019,986,631,753
Feb 02, 20240.9998461.0003160.9992090.9997140.99971432,455,547,367
Feb 01, 20241.0000751.0003580.9989070.9999330.99993337,397,906,057
Jan 31, 20241.0000751.0003580.9991111.0000281.00002841,189,878,063
Jan 30, 20241.0001141.0003230.9995971.0000281.00002841,189,878,063
Jan 29, 20240.9999941.0005860.9996211.0001251.00012535,674,653,681
Jan 28, 20241.0001191.0002490.9994981.0000011.00000129,379,055,847
Jan 27, 20240.9998711.0003680.9996971.0000471.00004723,232,564,659
Jan 26, 20240.9995731.0003410.9991880.9999860.99998642,091,434,921
Jan 25, 20240.9996611.0005210.9991970.9997170.99971733,716,145,309
Jan 24, 20240.9993311.0004400.9988770.9997370.99973738,440,622,439
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...