UK markets close in 6 hours 49 minutes

Tether USDt GBP (USDT-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.786047+0.000199 (+0.03%)
As of 08:38AM UTC. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20240.7853750.7860470.7856800.7860470.78604745,679,878,144
30 May 20240.7829610.7871540.7864620.7865570.78655750,643,247,399
29 May 20240.7823390.7827890.7823900.7829770.78297758,876,250,207
28 May 20240.7848850.7835320.7822420.7823440.78234450,477,081,854
27 May 20240.7847040.7902680.7889900.7849160.78491635,177,862,572
26 May 20240.7847310.7854070.7843760.7847150.78471532,320,312,183
25 May 20240.7875380.7855930.7847280.7847190.78471953,888,381,015
24 May 20240.7856860.7880060.7863990.7874900.78749084,990,327,361
23 May 20240.7866980.7858650.7857240.7856960.78569659,319,559,338
22 May 20240.7868140.7873570.7863430.7866860.78668682,480,314,780
21 May 20240.7869610.7878250.7868840.7868690.78686968,011,877,768
20 May 20240.7872340.7905840.7892150.7869620.78696230,152,962,755
19 May 20240.7874740.7882430.7869660.7872540.78725430,768,899,707
18 May 20240.7892440.7882390.7901390.7874070.78740744,273,711,616
17 May 20240.7885210.7910350.7887480.7892550.78925548,929,074,101
16 May 20240.7943620.7901650.7938720.7885340.78853455,690,450,477
15 May 20240.7961230.7974700.7935920.7943330.79433345,598,051,176
14 May 20240.7982710.7973620.7952670.7961360.79613642,364,853,587
13 May 20240.7982550.7996010.7979850.7982600.79826020,656,441,093
12 May 20240.7982740.7990440.7979450.7982750.79827523,292,118,846
11 May 20240.7983230.8001460.7977390.7982280.79822840,112,133,378
10 May 20240.8001130.8010670.8000140.7983010.79830136,915,891,655
09 May 20240.7998930.8025780.7999550.8001100.80011037,319,678,127
08 May 20240.7960640.8012680.7991250.7999200.79992036,911,375,740
07 May 20240.7976700.7955780.7958130.7960570.79605742,134,775,353
06 May 20240.7970600.7983330.7968000.7976110.79761128,885,783,184
05 May 20240.7972920.7982370.7967940.7970580.79705831,501,401,058
04 May 20240.7974870.7980780.7915950.7972860.79728642,927,129,056
03 May 20240.7966140.7993090.7964740.7974870.79748743,675,910,727
02 May 20240.8000220.8028930.7969040.7965930.79659361,314,228,955
01 May 20240.7959790.7986200.7987400.8000420.80004252,921,094,664
30 Apr 20240.7991820.7981060.7955420.7959820.79598239,598,073,598
29 Apr 20240.8002740.7921910.7999500.7991690.79916928,868,976,810
28 Apr 20240.8003990.8015690.8001200.8002840.80028432,519,042,889
27 Apr 20240.7994090.7996540.7997740.8004650.80046536,193,080,002
26 Apr 20240.8022980.8032470.7980090.7994040.79940444,894,390,298
25 Apr 20240.8030150.8034650.8015730.8024590.80245948,958,450,677
24 Apr 20240.8100090.8067270.8031360.8030110.80301139,656,667,536
23 Apr 20240.8082470.8087870.8075100.8100110.81001142,706,469,152
22 Apr 20240.8088050.8095430.8074720.8081970.80819733,059,750,156
21 Apr 20240.8089990.8095260.8084730.8088200.80882036,887,365,672
20 Apr 20240.8046240.8048640.8066840.8089540.80895468,198,354,812
19 Apr 20240.8030010.8029530.8018310.8046380.80463851,113,118,464
18 Apr 20240.8048470.8054470.8028140.8029900.80299057,107,841,377
17 Apr 20240.8036820.8048220.8038260.8047790.80477962,255,910,950
16 Apr 20240.8034770.8024480.8034080.8037440.80374469,924,916,262
15 Apr 20240.8037940.8043060.8024830.8034510.80345179,159,173,862
14 Apr 20240.8031190.8053320.8020520.8037350.80373595,474,982,412
13 Apr 20240.7969610.8044020.8021970.8031210.80312177,321,846,275
12 Apr 20240.7976760.7973420.7952040.7969590.79695945,900,031,229
11 Apr 20240.7886370.7878810.7947510.7977640.79776454,765,629,943
10 Apr 20240.7901780.7911910.7889530.7886430.78864355,484,911,560
09 Apr 20240.7920410.7912150.7908140.7901760.79017655,120,882,175
08 Apr 20240.7914420.7917850.7912190.7920360.79203635,666,969,973
07 Apr 20240.7915020.7918300.7909840.7914410.79144132,459,681,334
06 Apr 20240.7914870.7928340.7915010.7914800.79148050,934,822,433
05 Apr 20240.7906340.7910290.7890430.7914950.79149554,425,550,433
04 Apr 20240.7953470.7961520.7949310.7906850.79068557,143,699,705
03 Apr 20240.7974110.7981270.7948720.7953380.79533876,750,353,846
02 Apr 20240.7913070.7933030.7969720.7973920.79739260,074,542,516
01 Apr 20240.7923820.7928340.7917990.7913120.79131235,888,291,152
31 Mar 20240.7924470.7928700.7919860.7923570.79235737,072,766,334
30 Mar 20240.7924240.7925830.7914040.7924380.79243848,503,355,163
29 Mar 20240.7922970.7926330.7910690.7923940.79239458,086,478,281
28 Mar 20240.7918690.7923000.7904090.7923170.79231766,417,428,267
27 Mar 20240.7914950.7910940.7906230.7919150.79191561,292,636,033
26 Mar 20240.7938280.7942610.7904910.7915430.79154364,262,693,502
25 Mar 20240.7938660.7943110.7936770.7937920.79379242,570,159,947
24 Mar 20240.7937510.7942500.7933410.7938280.79382842,637,483,048
23 Mar 20240.7897150.7956060.7915810.7937990.79379964,494,653,150
22 Mar 20240.7815270.7846040.7898450.7897190.78971969,148,322,465
21 Mar 20240.7860650.7832930.7855590.7815740.78157496,097,268,861
20 Mar 20240.7856870.7869870.7856150.7859180.785918108,183,773,746
19 Mar 20240.7850600.7864500.7845300.7856960.78569677,298,518,759
18 Mar 20240.7849340.7853670.7841770.7849850.78498571,013,418,728
17 Mar 20240.7854910.7862820.7844660.7848900.78489079,959,474,787
16 Mar 20240.7842930.7868930.7837980.7854590.785459113,909,076,895
15 Mar 20240.7815530.7814320.7825750.7843560.78435691,422,845,232
14 Mar 20240.7816720.7826890.7809080.7815750.78157574,475,315,780
13 Mar 20240.7803440.7825180.7813040.7816240.78162490,508,362,349
12 Mar 20240.7786330.7790130.7776420.7803500.78035092,394,698,786
11 Mar 20240.7794170.7798270.7782730.7786440.77864460,316,834,434
10 Mar 20240.7794280.7799900.7787050.7794010.77940149,208,684,302
09 Mar 20240.7815960.7804790.7772540.7794290.77942984,018,486,847
08 Mar 20240.7855470.7825080.7803780.7815460.78154674,319,283,677
07 Mar 20240.7879980.7869870.7855780.7855340.785534100,886,668,290
06 Mar 20240.7890610.7880600.7858140.7881390.788139149,446,283,214
05 Mar 20240.7902210.7898720.7893390.7890640.78906497,574,923,115
04 Mar 20240.7905810.7909130.7899680.7902090.79020955,891,818,673
03 Mar 20240.7906970.7912200.7900180.7905560.79055653,451,707,544
02 Mar 20240.7922770.7913510.7913290.7906130.79061360,353,572,882
01 Mar 20240.7907070.7908440.7887220.7922890.79228988,675,784,729
29 Feb 20240.7889790.7909500.7894190.7906490.790649101,101,486,094
28 Feb 20240.7889820.7895910.7876510.7888730.78887364,491,900,322
27 Feb 20240.7892590.7890870.7890730.7889720.78897249,654,068,066
26 Feb 20240.7886580.7891210.7879530.7891720.78917228,949,565,972
25 Feb 20240.7885580.7889520.7882540.7887530.78875326,724,399,714
24 Feb 20240.7894580.7893220.7889260.7885640.78856438,959,547,708
23 Feb 20240.7913480.7912800.7888620.7892780.78927844,038,437,533
22 Feb 20240.7922090.7926010.7919260.7912640.79126446,900,202,597
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...