UK markets closed

Tether USDt EUR (USDT-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
0.929208+0.000240 (+0.03%)
As of 06:22PM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.9322980.9296200.9292080.9292080.92920848,563,150,848
02 May 20240.9367340.9399010.9316010.9316750.93167571,711,555,605
01 May 20240.9330130.9353440.9352310.9367580.93675861,964,526,434
30 Apr 20240.9337140.9345700.9322730.9330170.93301746,415,194,111
29 Apr 20240.9343070.9359430.9339290.9336970.93369733,728,667,177
28 Apr 20240.9347020.9359940.9339030.9343190.93431937,965,462,464
27 Apr 20240.9320730.9333230.9339680.9347800.93478042,266,129,706
26 Apr 20240.9342110.9349520.9305920.9320670.93206752,344,726,955
25 Apr 20240.9344500.9348670.9337190.9343990.93439957,008,171,592
24 Apr 20240.9388440.9370830.9343620.9344450.93444546,147,544,220
23 Apr 20240.9385360.9391360.9378190.9388470.93884749,499,144,671
22 Apr 20240.9382520.9385130.9377560.9384780.93847838,388,956,106
21 Apr 20240.9384760.9390880.9378660.9382680.93826842,791,046,941
20 Apr 20240.9401070.9401360.9417630.9384240.93842479,113,239,693
19 Apr 20240.9372880.9374880.9362110.9401240.94012459,719,586,403
18 Apr 20240.9419750.9425710.9389030.9372760.93727666,658,067,203
17 Apr 20240.9414770.9426730.9415880.9418960.94189672,862,964,254
16 Apr 20240.9403360.9398790.9409700.9415500.94155081,913,894,811
15 Apr 20240.9394570.9400550.9392550.9403050.94030592,642,638,747
14 Apr 20240.9386680.9412530.9374200.9393880.939388111,588,991,816
13 Apr 20240.9328150.9411150.9385020.9386700.93867090,372,018,440
12 Apr 20240.9310070.9332260.9300040.9328130.93281353,724,382,804
11 Apr 20240.9206780.9211550.9291730.9311090.93110963,919,667,878
10 Apr 20240.9208210.9221600.9206670.9206860.92068664,774,763,885
09 Apr 20240.9232760.9222880.9218860.9208190.92081964,234,217,176
08 Apr 20240.9224070.9228070.9220960.9232700.92327041,576,702,893
07 Apr 20240.9224780.9228590.9218740.9224060.92240637,831,012,313
06 Apr 20240.9231520.9245280.9220780.9224520.92245259,363,364,500
05 Apr 20240.9229180.9223070.9198930.9231610.92316163,479,324,037
04 Apr 20240.9288810.9281320.9278430.9229770.92297766,704,591,931
03 Apr 20240.9318050.9328090.9296540.9288710.92887189,636,333,241
02 Apr 20240.9265260.9287590.9313780.9317830.93178370,199,417,988
01 Apr 20240.9263450.9277290.9262730.9265310.92653142,020,885,682
31 Mar 20240.9263810.9269150.9258820.9263160.92631643,340,418,104
30 Mar 20240.9267300.9263750.9264750.9263700.92637056,701,068,244
29 Mar 20240.9244000.9274460.9232130.9266960.92669667,931,447,764
28 Mar 20240.9230910.9246980.9225310.9244230.92442377,491,482,796
27 Mar 20240.9229090.9229110.9217540.9231440.92314471,449,535,577
26 Mar 20240.9253290.9259610.9220060.9229650.92296574,932,418,279
25 Mar 20240.9212720.9213600.9248060.9252870.92528749,622,078,646
24 Mar 20240.9211390.9217180.9206640.9212290.92122949,480,322,299
23 Mar 20240.9204160.9255150.9228750.9211950.92119574,845,323,793
22 Mar 20240.9144630.9173830.9203060.9204200.92042080,592,634,084
21 Mar 20240.9203330.9168940.9194740.9145180.914518112,443,121,933
20 Mar 20240.9195870.9214240.9197010.9201610.920161126,662,710,884
19 Mar 20240.9183230.9205350.9174660.9195980.91959890,472,070,729
18 Mar 20240.9176070.9185660.9160240.9182360.91823683,067,941,111
17 Mar 20240.9184020.9191830.9170600.9175560.91755693,474,580,925
16 Mar 20240.9184920.9208480.9174520.9183640.918364133,183,351,171
15 Mar 20240.9134280.9147820.9165780.9185660.918566107,066,059,730
14 Mar 20240.9153140.9148790.9144780.9134530.91345387,041,823,463
13 Mar 20240.9151050.9163020.9145030.9152580.915258105,982,583,379
12 Mar 20240.9147350.9152600.9129630.9151110.915111108,350,633,847
11 Mar 20240.9157710.9162520.9143190.9147480.91474870,859,918,498
10 Mar 20240.9157830.9164440.9149340.9157520.91575257,817,416,900
09 Mar 20240.9144950.9173510.9129920.9157850.91578598,716,963,281
08 Mar 20240.9179800.9155710.9129470.9144360.91443686,956,148,239
07 Mar 20240.9222190.9198170.9197310.9179650.917965117,894,851,145
06 Mar 20240.9225190.9223200.9195370.9223850.922385174,901,763,631
05 Mar 20240.9227640.9231490.9217950.9225220.922522114,078,237,900
04 Mar 20240.9226380.9223550.9219230.9227500.92275065,266,479,565
03 Mar 20240.9227730.9233840.9219810.9226090.92260962,380,181,857
02 Mar 20240.9257730.9243240.9242150.9226760.92267670,434,922,009
01 Mar 20240.9236840.9237950.9219900.9257860.925786103,617,324,708
29 Feb 20240.9228580.9239530.9219360.9236160.923616118,104,169,005
28 Feb 20240.9223070.9225500.9208090.9227340.92273475,435,243,358
27 Feb 20240.9243270.9224830.9240220.9222950.92229558,044,811,135
26 Feb 20240.9230940.9233730.9233770.9242250.92422533,903,778,182
25 Feb 20240.9230500.9234370.9226210.9232050.92320531,279,880,710
24 Feb 20240.9233560.9241780.9228810.9230560.92305645,604,235,202
23 Feb 20240.9242950.9236550.9228840.9231450.92314551,507,680,126
22 Feb 20240.9252300.9256170.9241280.9241980.92419854,779,525,307
21 Feb 20240.9280040.9289470.9243200.9252310.92523161,811,415,068
20 Feb 20240.9274990.9279980.9271550.9281020.92810245,702,544,320
19 Feb 20240.9282210.9283890.9276290.9275270.92752745,908,908,090
18 Feb 20240.9285530.9287230.9276630.9282430.92824342,180,844,351
17 Feb 20240.9291800.9300020.9282470.9285150.92851549,742,913,390
16 Feb 20240.9326220.9292120.9275240.9291390.92913964,486,369,798
15 Feb 20240.9343810.9353260.9341890.9326540.93265459,993,214,654
14 Feb 20240.9286540.9349180.9336320.9343910.93439153,875,398,443
13 Feb 20240.9263330.9290780.9286370.9286010.92860146,597,880,801
12 Feb 20240.9275490.9280670.9271970.9263420.92634229,109,679,595
11 Feb 20240.9277300.9280900.9273810.9275450.92754526,655,225,319
10 Feb 20240.9279510.9279430.9271800.9277040.92770451,501,028,623
09 Feb 20240.9277190.9281160.9298170.9280220.92802238,501,090,568
08 Feb 20240.9295350.9290000.9279300.9278550.92785533,600,551,310
07 Feb 20240.9298780.9297280.9282900.9296010.92960128,881,935,227
06 Feb 20240.9274200.9323450.9305340.9298730.92987328,464,452,912
05 Feb 20240.9258870.9261920.9265080.9274040.92740420,483,551,819
04 Feb 20240.9257860.9260630.9254540.9258740.92587418,508,620,335
03 Feb 20240.9194520.9197000.9261140.9257850.92578530,055,459,640
02 Feb 20240.9256470.9260190.9242040.9195310.91953134,390,852,625
01 Feb 20240.9222960.9223410.9207170.9256040.92560438,124,444,957
31 Jan 20240.9231320.9230270.9236440.9222530.92225337,986,417,676
30 Jan 20240.9223010.9253950.9251190.9231430.92314332,928,668,563
29 Jan 20240.9206170.9207360.9200450.9223080.92230827,096,508,861
28 Jan 20240.9203880.9208460.9202280.9205510.92055121,385,738,397
27 Jan 20240.9216270.9202200.9189400.9204950.92049538,745,460,485
26 Jan 20240.9187000.9226060.9216660.9217590.92175931,086,960,298
25 Jan 20240.9204200.9191460.9189660.9187700.91877035,327,354,868
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...