Canada markets closed

Tether USDt USD (USDT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0005+0.0003 (+0.03%)
As of 03:49AM UTC. Market open.
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20241.00051.00081.00031.00051.000572,818,515,968
Apr 19, 2024------
Apr 18, 20241.00001.00170.99961.00061.000663,558,115,213
Apr 17, 20241.00051.00130.99941.00001.000071,118,551,643
Apr 16, 20241.00031.00180.99981.00041.000477,388,159,492
Apr 15, 20241.00111.00190.99981.00041.000487,031,799,798
Apr 14, 20241.00131.00190.99951.00111.001198,630,391,164
Apr 13, 20241.00041.00320.99911.00121.0012118,933,111,448
Apr 12, 20241.00061.00140.99871.00041.000496,319,763,859
Apr 11, 20241.00001.00120.99931.00061.000657,625,638,532
Apr 10, 20240.99981.00090.99921.00011.000168,657,000,944
Apr 09, 20241.00021.00100.99930.99980.999870,338,237,086
Apr 08, 20240.99991.00100.99941.00021.000269,769,294,376
Apr 07, 20241.00021.00070.99950.99990.999945,028,594,985
Apr 06, 20241.00031.00070.99961.00021.000241,022,568,112
Apr 05, 20241.00041.00100.99941.00031.000364,371,464,433
Apr 04, 20241.00031.00080.99891.00041.000468,789,308,326
Apr 03, 20241.00021.00090.99961.00031.000372,294,081,106
Apr 02, 20241.00041.00120.99901.00021.000296,522,021,189
Apr 01, 20241.00001.00170.99971.00041.000475,369,785,257
Mar 31, 20241.00051.00130.99971.00001.000045,354,730,502
Mar 30, 20241.00051.00111.00001.00041.000446,808,102,783
Mar 29, 20241.00011.00070.99951.00051.000561,237,744,035
Mar 28, 20240.99961.00060.99911.00011.000173,312,354,659
Mar 27, 20241.00001.00040.99910.99960.999683,797,223,894
Mar 26, 20241.00021.00080.99901.00001.000077,399,464,621
Mar 25, 20241.00001.00130.99901.00021.000281,204,666,738
Mar 24, 20241.00031.00090.99961.00001.000053,627,981,617
Mar 23, 20241.00021.00080.99971.00031.000353,727,479,558
Mar 22, 20240.99981.00120.99911.00031.000381,269,693,027
Mar 21, 20241.00021.00150.99930.99980.999887,543,595,572
Mar 20, 20240.99971.00130.99901.00031.0003122,985,298,758
Mar 19, 20240.99991.00120.99850.99950.9995137,581,151,030
Mar 18, 20240.99951.00070.99890.99990.999998,373,958,984
Mar 17, 20240.99931.00040.99830.99940.999490,407,787,768
Mar 16, 20241.00021.00100.99870.99920.9992101,796,439,885
Mar 15, 20240.99961.00250.99851.00011.0001145,040,404,215
Mar 14, 20241.00051.00090.99830.99970.9997116,520,409,213
Mar 13, 20241.00021.00150.99901.00051.000595,338,044,782
Mar 12, 20241.00031.00110.99861.00011.0001115,805,937,864
Mar 11, 20241.00101.00170.99911.00031.0003118,434,243,798
Mar 10, 20241.00221.00271.00041.00101.001077,540,921,867
Mar 09, 20241.00221.00291.00131.00221.002263,272,520,530
Mar 08, 20241.00151.00360.99971.00221.0022108,030,960,578
Mar 07, 20241.00051.00230.99941.00141.001495,225,950,701
Mar 06, 20241.00111.00250.99961.00041.0004128,487,768,220
Mar 05, 20241.00131.00210.99871.00131.0013189,867,087,465
Mar 04, 20241.00051.00210.99971.00131.0013123,818,816,561
Mar 03, 20241.00061.00110.99991.00051.000570,762,304,723
Mar 02, 20241.00081.00140.99991.00061.000667,653,795,192
Mar 01, 20241.00041.00140.99961.00071.000776,389,482,142
Feb 29, 20241.00111.00120.99901.00041.0004111,968,615,893
Feb 28, 20241.00051.00160.99901.00111.0011128,007,189,181
Feb 27, 20241.00071.00120.99941.00041.000481,780,866,102
Feb 26, 20241.00001.00100.99951.00071.000762,980,327,478
Feb 25, 20240.99991.00050.99950.99990.999936,679,935,803
Feb 24, 20240.99991.00030.99941.00011.000133,883,854,964
Feb 23, 20240.99961.00010.99930.99990.999949,400,677,249
Feb 22, 20241.00011.00020.99910.99940.999455,760,174,038
Feb 21, 20241.00021.00030.99931.00001.000059,273,333,052
Feb 20, 20241.00001.00030.99921.00021.000266,817,806,001
Feb 19, 20241.00021.00040.99941.00011.000149,248,059,896
Feb 18, 20241.00031.00050.99971.00021.000249,507,723,529
Feb 17, 20241.00071.00090.99971.00041.000445,457,904,701
Feb 16, 20241.00101.00120.99981.00071.000753,607,476,361
Feb 15, 20241.00091.00120.99941.00091.000969,469,934,488
Feb 14, 20241.00061.00131.00001.00091.000964,385,254,811
Feb 13, 20241.00031.00110.99981.00061.000657,692,446,059
Feb 12, 20241.00031.00110.99981.00031.000350,194,735,130
Feb 11, 20241.00031.00090.99991.00031.000331,433,121,648
Feb 10, 20241.00051.00091.00011.00031.000328,746,535,798
Feb 09, 20241.00011.00090.99931.00051.000555,541,686,302
Feb 08, 20240.99971.00040.99911.00021.000241,495,353,803
Feb 07, 20240.99991.00020.99910.99980.999836,206,749,333
Feb 06, 20240.99881.00000.99861.00001.000031,068,605,844
Feb 05, 20240.99971.00000.99860.99880.998830,574,227,480
Feb 04, 20240.99981.00020.99940.99970.999722,080,787,677
Feb 03, 20240.99971.00000.99940.99980.999819,986,631,753
Feb 02, 20240.99981.00030.99920.99970.999732,455,547,367
Feb 01, 20241.00011.00040.99890.99990.999937,397,906,057
Jan 31, 20241.00011.00040.99911.00001.000041,189,878,063
Jan 30, 20241.00011.00030.99961.00001.000041,189,878,063
Jan 29, 20241.00001.00060.99961.00011.000135,674,653,681
Jan 28, 20241.00011.00020.99951.00001.000029,379,055,847
Jan 27, 20240.99991.00040.99971.00001.000023,232,564,659
Jan 26, 20240.99961.00030.99921.00001.000042,091,434,921
Jan 25, 20240.99971.00050.99920.99970.999733,716,145,309
Jan 24, 20240.99931.00040.99890.99970.999738,440,622,439
Jan 23, 20240.99881.00030.99850.99920.999252,394,904,183
Jan 22, 20240.99951.00050.99860.99890.998949,537,774,963
Jan 21, 20240.99941.00040.99920.99940.999421,953,622,854
Jan 20, 20240.99921.00090.99900.99930.999325,670,327,311
Jan 19, 20240.99941.00000.99850.99920.999246,650,934,337
Jan 18, 20240.99920.99980.99800.99920.999246,185,843,187
Jan 17, 20240.99981.00040.99890.99920.999239,917,312,476
Jan 16, 20240.99941.00040.99870.99990.999943,063,894,677
Jan 15, 20240.99951.00030.99910.99970.999741,325,317,168
Jan 14, 20240.99991.00040.99930.99950.999535,054,633,394
Jan 13, 20241.00011.00030.99961.00001.000038,741,665,180
Jan 12, 20241.00031.00040.99880.99990.999971,993,899,911
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...