UK markets closed

Tether USDt GBP (USDT-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.808678-0.000175 (-0.02%)
As of 12:45PM UTC. Market open.
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
21 Apr 20240.8088300.8092930.8085890.8086780.80867836,527,431,680
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
21 Feb 20240.7944190.7948010.7916020.7922090.79220952,924,713,688
20 Feb 20240.7931480.7941560.7932920.7945030.79450339,123,742,238
19 Feb 20240.7937910.7939340.7932180.7931720.79317239,258,832,635
18 Feb 20240.7940750.7942200.7933260.7938100.79381036,071,983,828
17 Feb 20240.7945100.7956660.7944510.7940420.79404242,538,872,679
16 Feb 20240.7964360.7943880.7936980.7944750.79447555,140,093,222
15 Feb 20240.7947210.7954970.7965100.7964640.79646451,232,763,729
14 Feb 20240.7921950.7952430.7939100.7947290.79472945,822,744,514
13 Feb 20240.7915590.7925980.7923880.7921500.79215039,750,666,397
12 Feb 20240.7920830.7925260.7917820.7915660.79156624,874,443,650
11 Feb 20240.7922370.7925460.7919400.7920800.79208022,762,311,948
10 Feb 20240.7924320.7924280.7917840.7922160.79221643,979,462,381
09 Feb 20240.7917160.7927700.7942220.7924920.79249232,878,345,642
08 Feb 20240.7933790.7923920.7914020.7918320.79183228,674,731,683
07 Feb 20240.7968930.7934330.7951400.7934360.79343624,651,385,307
06 Feb 20240.7921030.7985600.7969750.7968890.79688924,393,647,395
05 Feb 20240.7914390.7916990.7911630.7920900.79209017,494,873,046
04 Feb 20240.7913520.7915890.7910680.7914270.79142715,820,977,990
03 Feb 20240.7844220.7845650.7906150.7913510.79135125,691,097,274
02 Feb 20240.7887350.7891050.7877820.7844900.78449029,340,265,412
01 Feb 20240.7878330.7878280.7866470.7886980.78869832,485,468,271
31 Jan 20240.7867170.7866980.7879740.7877960.78779632,448,315,001
30 Jan 20240.7876090.7887830.7886150.7867250.78672528,062,645,801
29 Jan 20240.7869380.7870400.7864490.7876150.78761523,139,355,692
28 Jan 20240.7867420.7870710.7866060.7868810.78688118,280,404,107
27 Jan 20240.7866670.7850900.7841200.7868330.78683333,119,393,019
26 Jan 20240.7860180.7876260.7869260.7867800.78678026,534,707,507
25 Jan 20240.7874220.7863510.7858420.7860780.78607830,225,246,373
24 Jan 20240.7860680.7887910.7871290.7873560.78735641,284,512,356
23 Jan 20240.7870070.7867140.7854770.7861060.78610638,986,674,736
22 Jan 20240.7866630.7874520.7864890.7869960.78699617,287,116,873
21 Jan 20240.7864910.7878820.7863530.7866120.78661220,206,500,824
20 Jan 20240.7862320.7882390.7873890.7865130.78651336,721,469,567
19 Jan 20240.7881880.7880750.7863290.7860720.78607236,334,310,464
18 Jan 20240.7911700.7918170.7883540.7881760.78817631,487,414,758
17 Jan 20240.7859810.7918160.7893820.7912170.79121734,077,364,200
16 Jan 20240.7847930.7841910.7849680.7862010.78620132,499,014,602
15 Jan 20240.7845140.7848920.7845670.7847910.78479127,524,617,704
14 Jan 20240.7846320.7847810.7842450.7845410.78454130,395,160,834
13 Jan 20240.7827420.7849090.7838810.7844890.78448956,483,534,114
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...