Canada markets closed

Tether USDt USD (USDT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0001-0.0002 (-0.02%)
As of 06:48AM UTC. Market open.
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20231.00041.00061.00001.00011.000142,827,489,280
Dec 09, 20231.00011.00091.00001.00051.000545,714,652,119
Dec 08, 20231.00041.00071.00001.00011.000148,979,635,040
Dec 07, 20231.00001.00110.99991.00031.000352,213,979,484
Dec 06, 20231.00021.00090.99981.00001.000057,074,332,907
Dec 05, 20231.00001.00070.99931.00051.000559,504,264,657
Dec 04, 20231.00031.00100.99910.99990.999974,534,917,166
Dec 03, 20231.00041.00060.99931.00031.000332,506,614,462
Dec 02, 20231.00021.00060.99971.00041.000431,086,578,261
Dec 01, 20231.00021.00060.99981.00021.000236,738,335,582
Nov 30, 20231.00021.00040.99991.00021.000229,247,809,691
Nov 29, 20231.00031.00080.99991.00021.000235,115,076,722
Nov 28, 20231.00011.00070.99991.00041.000437,720,536,626
Nov 27, 20231.00021.00070.99981.00001.000038,568,585,545
Nov 26, 20231.00051.00060.99961.00021.000230,299,804,822
Nov 25, 20231.00031.00080.99991.00051.000523,045,093,192
Nov 24, 20231.00011.00090.99991.00041.000440,071,555,958
Nov 23, 20231.00041.00050.99991.00011.000128,640,324,596
Nov 22, 20231.00041.00070.99991.00031.000343,622,993,259
Nov 21, 20231.00051.00090.99981.00041.000448,932,459,629
Nov 20, 20231.00051.00101.00001.00061.000640,570,824,216
Nov 19, 20231.00061.00081.00021.00051.000528,609,109,544
Nov 18, 20231.00041.00081.00021.00061.000630,549,410,765
Nov 17, 20231.00021.00060.99991.00061.000645,809,290,050
Nov 16, 20231.00061.00080.99981.00001.000052,458,412,049
Nov 15, 20231.00021.00091.00001.00081.000849,894,898,098
Nov 14, 20231.00071.00080.99961.00031.000347,902,433,059
Nov 13, 20231.00031.00120.99991.00041.000447,623,447,835
Nov 12, 20230.99991.00080.99971.00011.000134,090,921,591
Nov 11, 20231.00031.00080.99970.99980.999840,492,882,175
Nov 10, 20231.00021.00070.99971.00001.000050,393,389,957
Nov 09, 20231.00041.00080.99961.00011.000171,681,797,266
Nov 08, 20231.00051.00100.99991.00041.000431,439,123,893
Nov 07, 20231.00031.00111.00001.00061.000637,131,401,565
Nov 06, 20231.00071.00121.00011.00031.000328,998,480,107
Nov 05, 20231.00081.00151.00051.00071.000727,539,467,535
Nov 04, 20231.00061.00131.00031.00081.000820,039,891,292
Nov 03, 20231.00031.00101.00001.00071.000730,750,864,935
Nov 02, 20231.00061.00121.00001.00021.000237,061,602,828
Nov 01, 20231.00041.00090.99981.00061.000639,913,237,495
Oct 31, 20231.00061.00091.00001.00031.000329,335,341,382
Oct 30, 20231.00021.00090.99991.00061.000628,763,511,481
Oct 29, 20231.00021.00071.00001.00041.000417,945,833,722
Oct 28, 20231.00031.00070.99951.00031.000317,102,158,535
Oct 27, 20231.00021.00080.99991.00031.000326,940,157,935
Oct 26, 20231.00041.00070.99981.00021.000234,400,726,384
Oct 25, 20231.00001.00080.99971.00041.000437,032,981,246
Oct 24, 20231.00041.00060.99961.00001.000060,389,981,030
Oct 23, 20231.00061.00100.99981.00041.000450,238,491,833
Oct 22, 20231.00031.00071.00001.00021.000233,182,189,773
Oct 21, 20231.00051.00071.00011.00041.000431,214,248,865
Oct 20, 20231.00041.00111.00011.00051.000540,795,586,179
Oct 19, 20231.00041.00111.00011.00051.000533,070,893,762
Oct 18, 20231.00041.00081.00011.00021.000232,819,081,997
Oct 17, 20231.00061.00081.00021.00041.000438,333,912,794
Oct 16, 20231.00041.00090.99991.00051.000547,707,269,941
Oct 15, 20231.00001.00050.99981.00041.000412,496,424,347
Oct 14, 20230.99991.00060.99981.00011.00019,989,859,215
Oct 13, 20230.99961.00050.99941.00001.000021,158,055,012
Oct 12, 20230.99971.00060.99950.99970.999716,234,691,731
Oct 11, 20231.00011.00070.99960.99980.999819,945,698,427
Oct 10, 20231.00021.00080.99991.00011.000117,384,784,047
Oct 09, 20231.00051.00120.99991.00011.000120,684,218,429
Oct 08, 20231.00061.00081.00031.00051.000512,488,411,034
Oct 07, 20231.00041.00081.00031.00061.000611,006,329,208
Oct 06, 20231.00001.00060.99991.00041.000419,152,176,768
Oct 05, 20231.00031.00060.99991.00011.000118,816,329,985
Oct 04, 20231.00001.00060.99981.00041.000421,138,935,230
Oct 03, 20231.00031.00050.99971.00011.000128,992,376,862
Oct 02, 20231.00001.00100.99981.00031.000333,775,951,107
Oct 01, 20231.00021.00060.99980.99990.999926,887,832,164
Sept 30, 20231.00011.00060.99981.00021.000228,335,840,810
Sept 29, 20231.00011.00080.99971.00001.000033,744,855,887
Sept 28, 20230.99951.00080.99901.00001.000023,496,469,874
Sept 27, 20230.99961.00000.99910.99940.999421,012,429,240
Sept 26, 20230.99971.00060.99950.99960.999617,449,026,978
Sept 25, 20231.00011.00060.99950.99980.999818,410,794,811
Sept 24, 20231.00011.00070.99991.00011.000113,177,215,723
Sept 23, 20231.00001.00050.99991.00011.000112,105,054,638
Sept 22, 20230.99991.00060.99971.00001.000016,422,421,266
Sept 21, 20231.00021.00060.99971.00001.000065,289,803,093
Sept 20, 20231.00021.00070.99991.00021.000220,831,080,166
Sept 19, 20231.00011.00091.00001.00031.000319,869,924,197
Sept 18, 20231.00031.00090.99991.00021.000223,169,510,106
Sept 17, 20231.00031.00091.00011.00031.000312,731,066,338
Sept 16, 20231.00011.00091.00001.00031.000314,317,870,597
Sept 15, 20231.00031.00080.99981.00031.000319,295,499,486
Sept 14, 20231.00031.00080.99981.00031.000321,251,601,415
Sept 13, 20231.00001.00070.99971.00021.000220,526,953,164
Sept 12, 20230.99971.00050.99941.00001.000026,626,307,087
Sept 11, 20230.99961.00050.99940.99970.999724,658,044,680
Sept 10, 20230.99971.00020.99950.99960.999615,171,173,010
Sept 09, 20230.99971.00030.99950.99970.999710,128,707,374
Sept 08, 20230.99981.00030.99940.99980.999817,906,934,253
Sept 07, 20230.99951.00020.99920.99980.999818,242,134,001
Sept 06, 20230.99971.00020.99910.99960.999619,715,200,487
Sept 05, 20230.99961.00000.99910.99960.999618,323,727,990
Sept 04, 20230.99991.00010.99940.99960.999617,920,742,517
Sept 03, 20231.00001.00050.99971.00001.000014,510,340,452
Sept 02, 20230.99971.00030.99951.00011.000116,557,766,093
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...