UK markets open in 1 hour 36 minutes

Tether EURt USD (EURT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0794+0.0004 (+0.03%)
As of 05:20AM UTC. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20241.07831.08061.07671.07941.07943,136,228
22 May 2024------
21 May 20241.08291.08351.07431.07951.07953,696,349
20 May 20241.07921.08361.07681.08321.08322,888,141
19 May 20241.07981.08111.07541.07921.07922,396,376
18 May 20241.07931.08151.07811.07981.07982,499,877
17 May 20241.07711.08081.07371.07931.07932,595,318
16 May 20241.07971.07981.07311.07711.07712,564,174
15 May 20241.07301.08021.07041.07971.07972,652,800
14 May 20241.07051.07471.06091.07141.07142,595,124
13 May 20241.06601.07231.06421.07051.07057,042,494
12 May 20241.07031.07051.05721.06601.06602,306,911
11 May 20241.06361.07071.06081.07031.07032,303,532
10 May 20241.06221.07001.05791.06361.06362,553,513
09 May 20241.06101.06781.05971.06221.06222,537,580
08 May 20241.06191.06721.06001.06111.06112,681,584
07 May 20241.06401.06941.06091.06191.06192,502,436
06 May 20241.05871.06661.05401.06401.06402,780,289
05 May 20241.05671.06081.05431.05871.05872,323,473
04 May 20241.06271.06621.05541.05671.05672,456,335
03 May 20241.05081.06401.04151.06271.06272,866,211
02 May 20241.05331.05911.04371.05071.05072,779,008
01 May 20241.04771.05651.04281.05331.05332,883,069
30 Apr 20241.05371.06411.04201.04771.04772,961,654
29 Apr 20241.05741.06341.04521.05371.05372,418,356
28 Apr 20241.05891.06471.05691.05741.05742,414,669
27 Apr 20241.06081.06291.05451.05891.05892,522,587
26 Apr 20241.05821.06381.05361.06111.06112,432,249
25 Apr 20241.05441.06121.04421.05821.05822,554,697
24 Apr 20241.05891.06361.04651.05441.05442,643,523
23 Apr 20241.05281.06401.04551.05841.05842,528,578
22 Apr 20241.04251.05551.03901.05291.05292,630,227
21 Apr 20241.05051.05201.04161.04251.04252,070,915
20 Apr 20241.04611.05321.04211.05051.05052,401,581
19 Apr 20241.04851.05401.04411.04611.04612,830,227
18 Apr 20241.04901.05551.04341.04851.04852,682,492
17 Apr 20241.05181.05491.04771.04901.04902,868,269
16 Apr 20241.05141.05521.04491.05181.05182,894,198
15 Apr 20241.05211.05791.04871.05141.05143,019,885
14 Apr 20241.04291.05961.03641.05211.052116,881,337
13 Apr 20241.06021.06211.01471.04291.04294,091,332
12 Apr 20241.06851.07021.05381.06021.06023,610,681
11 Apr 20241.06971.07241.06791.06831.06832,678,479
10 Apr 20241.07261.07761.06621.06971.06972,926,376
09 Apr 20241.06841.07581.06391.07261.07262,834,627
08 Apr 20241.07131.07631.06831.06841.06842,799,397
07 Apr 20241.07081.07321.06611.07131.07132,627,457
06 Apr 20241.06881.07241.06681.07081.07082,464,623
05 Apr 20241.06661.07361.05991.06881.06883,296,400
04 Apr 20241.07161.07641.06231.06661.06662,868,510
03 Apr 20241.07111.07681.06711.07161.07163,751,796
02 Apr 20241.06921.07391.06431.07111.07113,055,485
01 Apr 20241.07601.07631.06781.06921.06922,836,588
31 Mar 20241.07401.07721.07191.07601.07602,748,711
30 Mar 20241.07701.07851.07231.07401.07402,424,729
29 Mar 20241.07591.07721.07091.07701.07702,860,313
28 Mar 20241.07761.08081.07301.07591.07593,259,439
27 Mar 20241.08041.08141.07631.07771.07773,245,217
26 Mar 20241.07931.08261.07791.08041.08043,203,623
25 Mar 20241.07571.08241.05801.07931.07933,571,914
24 Mar 20241.07631.07931.07431.07571.07572,873,376
23 Mar 20241.07521.07901.07351.07581.07583,230,404
22 Mar 20241.07711.08281.07241.07541.07543,010,854
21 Mar 20241.08211.08541.07381.07701.07703,199,328
20 Mar 20241.08061.08871.07811.08211.08213,725,416
19 Mar 20241.08281.08461.07891.08061.08063,527,779
18 Mar 20241.08481.08761.08071.08281.08282,916,533
17 Mar 20241.08571.08821.08151.08211.08213,081,425
16 Mar 20241.08331.08741.08011.08571.08573,534,605
15 Mar 20241.08151.08751.07181.08331.08333,969,459
14 Mar 20241.08851.08931.07671.08151.08154,864,343
13 Mar 20241.08431.08901.08081.08851.08853,724,599
12 Mar 20241.08841.09051.08191.08431.08433,243,807
11 Mar 20241.08871.09311.08401.08841.08843,384,238
10 Mar 20241.08921.09201.08671.08851.08853,070,742
09 Mar 20241.08861.09251.08781.08831.08833,041,060
08 Mar 20241.08631.09181.08481.08861.08863,615,565
07 Mar 20241.08511.08981.08281.08631.08633,278,058
06 Mar 20241.08261.08721.08051.08511.08513,655,509
05 Mar 20241.08331.08531.08041.08251.08254,930,239
04 Mar 20241.08101.08461.07991.08331.08333,524,139
03 Mar 20241.08031.08321.07941.08091.08093,174,138
02 Mar 20241.08061.08261.07881.08061.08062,782,033
01 Mar 20241.07761.08161.07621.08061.08063,112,183
29 Feb 20241.08181.08311.07711.07811.07813,405,209
28 Feb 20241.08181.08381.07721.08251.08253,861,885
27 Feb 20241.08221.08441.08081.08181.08183,374,934
26 Feb 20241.08011.08391.07851.08221.08223,209,017
25 Feb 20241.08061.08231.07781.08011.08013,004,486
24 Feb 20241.07911.08201.07851.08041.08042,832,792
23 Feb 20241.07941.08221.07781.07861.07863,337,607
22 Feb 20241.08171.08501.07781.07951.07953,391,967
21 Feb 20241.07791.08181.07491.08181.08183,818,186
20 Feb 20241.07381.08071.07381.07791.07793,239,675
19 Feb 20241.07781.07841.07311.07381.07383,202,058
18 Feb 20241.07591.07901.07351.07791.07792,835,014
17 Feb 20241.07611.07811.07321.07591.07592,649,750
16 Feb 20241.07631.07721.07061.07611.07612,980,099
15 Feb 20241.07211.07741.06991.07641.07642,933,612
14 Feb 20241.07181.07261.06791.07191.07192,892,972
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...