Tether USD (USDT-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.999109

-0.000029

(-0.00%)

As of 03:33AM UTC. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	0.999145	0.999145	0.999006	0.999109	0.999109	47,492,952,064
Jul 05, 2022	0.999118	0.999248	0.998936	0.999092	0.999092	46,794,873,591
Jul 04, 2022	0.999071	0.999223	0.998991	0.999109	0.999109	37,816,157,114
Jul 03, 2022	0.998953	0.999128	0.998891	0.999078	0.999078	27,890,770,459
Jul 02, 2022	0.998855	0.999119	0.998827	0.998960	0.998960	31,666,712,588
Jul 01, 2022	0.998860	0.999137	0.998705	0.998867	0.998867	49,683,415,220
Jun 30, 2022	0.998888	0.999093	0.998762	0.998819	0.998819	45,578,518,327
Jun 29, 2022	0.998844	0.999058	0.998519	0.998884	0.998884	44,380,636,377
Jun 28, 2022	0.999104	0.999134	0.998782	0.998832	0.998832	40,773,930,242
Jun 27, 2022	0.999458	0.999599	0.998984	0.999092	0.999092	39,296,953,700
Jun 26, 2022	0.999551	0.999595	0.999374	0.999398	0.999398	37,228,683,270
Jun 25, 2022	0.999336	0.999611	0.999273	0.999548	0.999548	36,390,241,725
Jun 24, 2022	0.999259	0.999504	0.999137	0.999325	0.999325	46,919,267,632
Jun 23, 2022	0.999096	0.999328	0.998898	0.999280	0.999280	43,198,538,082
Jun 22, 2022	0.999093	0.999126	0.998872	0.999095	0.999095	46,130,025,676
Jun 21, 2022	0.998971	0.999206	0.998898	0.999094	0.999094	50,165,859,626
Jun 20, 2022	0.998947	0.999111	0.998629	0.998957	0.998957	52,157,987,688
Jun 19, 2022	0.998656	0.999012	0.998470	0.998969	0.998969	55,603,476,684
Jun 18, 2022	0.999018	0.999045	0.998454	0.998667	0.998667	61,973,128,141
Jun 17, 2022	0.998951	0.999074	0.998681	0.999036	0.999036	43,836,219,287
Jun 16, 2022	0.998920	0.999134	0.998642	0.998930	0.998930	52,400,892,767
Jun 15, 2022	0.998934	0.999023	0.998183	0.998942	0.998942	89,017,006,423
Jun 14, 2022	0.998602	0.999108	0.998555	0.998954	0.998954	81,024,425,505
Jun 13, 2022	0.999069	0.999126	0.997547	0.998594	0.998594	107,410,569,162
Jun 12, 2022	0.999014	0.999149	0.998842	0.999080	0.999080	59,051,274,983
Jun 11, 2022	0.999182	0.999308	0.999009	0.999025	0.999025	48,736,816,876
Jun 10, 2022	0.999352	0.999445	0.999109	0.999180	0.999180	49,685,289,881
Jun 09, 2022	0.999273	0.999499	0.999159	0.999314	0.999314	42,359,067,750
Jun 08, 2022	0.999415	0.999564	0.999199	0.999262	0.999262	52,176,620,958
Jun 07, 2022	0.999298	0.999571	0.999147	0.999414	0.999414	67,008,901,675
Jun 06, 2022	0.999286	0.999537	0.999221	0.999311	0.999311	51,540,243,030
Jun 05, 2022	0.999309	0.999358	0.999194	0.999296	0.999296	30,872,185,296
Jun 04, 2022	0.999174	0.999357	0.999032	0.999313	0.999313	30,834,183,068
Jun 03, 2022	0.999295	0.999491	0.999022	0.999170	0.999170	43,789,145,735
Jun 02, 2022	0.999232	0.999491	0.999104	0.999317	0.999317	50,520,845,556
Jun 01, 2022	0.999381	0.999502	0.998869	0.999260	0.999260	68,866,735,590
May 31, 2022	0.999378	0.999493	0.999285	0.999388	0.999388	62,841,794,272
May 30, 2022	0.999187	0.999497	0.998958	0.999376	0.999376	65,155,466,235
May 29, 2022	0.999008	0.999246	0.998909	0.999178	0.999178	34,572,061,153
May 28, 2022	0.999011	0.999189	0.998779	0.999002	0.999002	37,159,842,905
May 27, 2022	0.998902	0.999184	0.998787	0.998863	0.998863	67,961,870,830
May 26, 2022	0.998967	0.999212	0.998783	0.998907	0.998907	67,771,285,444
May 25, 2022	0.999093	0.999185	0.998817	0.998976	0.998976	50,311,844,127
May 24, 2022	0.999048	0.999204	0.998847	0.999107	0.999107	51,053,417,289
May 23, 2022	0.999065	0.999294	0.998829	0.999088	0.999088	58,585,612,765
May 22, 2022	0.998787	0.999121	0.998590	0.999066	0.999066	40,965,864,100
May 21, 2022	0.998894	0.999038	0.998599	0.998793	0.998793	34,924,240,134
May 20, 2022	0.998956	0.999370	0.998700	0.998818	0.998818	54,960,961,209
May 19, 2022	0.998786	0.999122	0.998550	0.998971	0.998971	59,651,836,770
May 18, 2022	0.998902	0.999150	0.998542	0.998802	0.998802	56,067,250,693
May 17, 2022	0.998772	0.999107	0.998650	0.998909	0.998909	55,745,978,864
May 16, 2022	0.999084	0.999153	0.998659	0.998779	0.998779	62,504,490,441
May 15, 2022	0.998780	0.999077	0.998492	0.999069	0.999069	53,979,914,930
May 14, 2022	0.998242	0.998971	0.997791	0.998780	0.998780	60,781,876,668
May 13, 2022	0.997527	0.999193	0.996945	0.998239	0.998239	87,009,885,196
May 12, 2022	0.995879	0.997736	0.948486	0.997609	0.997609	141,052,751,792
May 11, 2022	0.999790	0.999996	0.993459	0.995872	0.995872	159,700,404,396
May 10, 2022	0.999945	1.000134	0.999709	0.999791	0.999791	128,692,083,965
May 09, 2022	0.999870	1.000134	0.999770	0.999909	0.999909	120,710,294,040
May 08, 2022	0.999919	1.000063	0.999740	0.999854	0.999854	77,900,163,502
May 07, 2022	0.999971	1.000049	0.999774	0.999921	0.999921	57,202,594,793
May 06, 2022	0.999990	1.000215	0.999916	0.999982	0.999982	81,327,879,764
May 05, 2022	1.000039	1.000197	0.999920	0.999988	0.999988	85,679,638,685
May 04, 2022	1.000021	1.000142	0.999940	1.000038	1.000038	72,222,517,203
May 03, 2022	0.999952	1.000233	0.999902	1.000045	1.000045	52,924,035,065
May 02, 2022	1.000100	1.000281	0.999926	0.999955	0.999955	63,751,566,652
May 01, 2022	1.000152	1.000374	1.000099	1.000113	1.000113	61,420,362,842
Apr 30, 2022	1.000001	1.000251	0.999970	1.000155	1.000155	57,266,339,850
Apr 29, 2022	1.000200	1.000238	0.999986	1.000020	1.000020	67,899,674,445
Apr 28, 2022	1.000155	1.000292	1.000028	1.000191	1.000191	68,392,086,439
Apr 27, 2022	1.000059	1.000284	1.000013	1.000153	1.000153	61,043,327,313
Apr 26, 2022	1.000131	1.000265	1.000040	1.000073	1.000073	69,068,297,656
Apr 25, 2022	1.000346	1.000393	1.000103	1.000145	1.000145	73,256,647,805
Apr 24, 2022	1.000218	1.000446	1.000165	1.000344	1.000344	39,519,383,045
Apr 23, 2022	1.000221	1.000382	1.000104	1.000228	1.000228	38,357,597,167
Apr 22, 2022	1.000142	1.000366	1.000078	1.000234	1.000234	60,728,483,573
Apr 21, 2022	1.000203	1.000490	1.000119	1.000157	1.000157	77,014,328,066
Apr 20, 2022	1.000351	1.000596	1.000153	1.000202	1.000202	66,021,482,830
Apr 19, 2022	1.000214	1.000419	1.000155	1.000343	1.000343	57,975,539,645
Apr 18, 2022	1.000321	1.000504	1.000153	1.000218	1.000218	68,691,204,704
Apr 17, 2022	1.000291	1.000436	1.000144	1.000314	1.000314	40,964,576,376
Apr 16, 2022	1.000237	1.000392	1.000130	1.000296	1.000296	35,315,439,111
Apr 15, 2022	1.000120	1.000440	1.000070	1.000239	1.000239	42,988,969,647
Apr 14, 2022	1.000276	1.000416	1.000054	1.000127	1.000127	52,908,937,427
Apr 13, 2022	1.000442	1.000442	1.000128	1.000275	1.000275	57,894,656,914
Apr 12, 2022	1.000351	1.000552	1.000178	1.000435	1.000435	68,489,224,153
Apr 11, 2022	1.000299	1.000607	1.000194	1.000348	1.000348	73,914,574,528
Apr 10, 2022	1.000354	1.000568	1.000240	1.000292	1.000292	43,341,611,560
Apr 09, 2022	1.000284	1.000581	1.000152	1.000372	1.000372	40,069,848,333
Apr 08, 2022	1.000261	1.000547	1.000173	1.000288	1.000288	64,297,486,911
Apr 07, 2022	1.000149	1.000492	1.000093	1.000262	1.000262	61,906,251,582
Apr 06, 2022	1.000199	1.000465	1.000086	1.000155	1.000155	92,098,510,461
Apr 05, 2022	1.000222	1.000437	1.000122	1.000194	1.000194	71,594,982,811
Apr 04, 2022	1.000276	1.000451	1.000152	1.000228	1.000228	79,820,905,659
Apr 03, 2022	1.000348	1.000681	1.000195	1.000273	1.000273	67,183,096,448
Apr 02, 2022	1.000369	1.000523	1.000276	1.000344	1.000344	79,916,606,735
Apr 01, 2022	1.000306	1.000639	1.000228	1.000358	1.000358	92,250,507,858
Mar 31, 2022	1.000272	1.000734	1.000200	1.000304	1.000304	90,489,848,043
Mar 30, 2022	1.000428	1.000574	1.000219	1.000278	1.000278	79,713,341,087
Mar 29, 2022	1.000406	1.000662	1.000280	1.000450	1.000450	80,447,404,974
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,834.16-194.70(-1.02%)

S&P 5003,831.39+6.06(+0.16%)

DOW30,967.82-129.44(-0.42%)

CAD/USD0.7670-0.0004(-0.05%)

CRUDE OIL99.58+0.08(+0.08%)

BTC-CAD25,933.61-565.84(-2.14%)

Tether USD (USDT-USD)

S&P/TSX
18,834.16
-194.70(-1.02%)

S&P 500
3,831.39
+6.06(+0.16%)

DOW
30,967.82
-129.44(-0.42%)

CAD/USD
0.7670
-0.0004(-0.05%)

CRUDE OIL
99.58
+0.08(+0.08%)

BTC-CAD
25,933.61
-565.84(-2.14%)