UK markets closed

Tether USDt GBP (USDT-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.777174+0.000036 (+0.00%)
As of 03:24PM UTC. Market open.
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jul 20240.7770280.7775010.7770740.7771740.77717432,139,321,344
26 Jul 20240.7752060.7768520.7756380.7777310.77773154,420,091,746
25 Jul 20240.7752280.7748260.7744390.7751780.77517840,084,617,103
24 Jul 20240.7736260.7759410.7743660.7752330.77523352,100,715,003
23 Jul 20240.7733890.7752250.7741100.7736150.77361540,775,976,174
22 Jul 20240.7745630.7754490.7732260.7733880.77338839,028,651,009
21 Jul 20240.7747880.7753380.7743370.7745200.77452031,252,595,595
20 Jul 20240.7720990.7758200.7734890.7747910.77479150,043,004,955
19 Jul 20240.7689780.7703940.7722550.7721290.77212941,450,818,790
18 Jul 20240.7710820.7720310.7686040.7688860.76888647,583,792,441
17 Jul 20240.7715210.7730320.7718960.7710320.77103258,784,155,326
16 Jul 20240.7715020.7724210.7700840.7716640.77166451,335,839,884
15 Jul 20240.7707520.7883700.7706600.7713770.77137731,670,187,302
14 Jul 20240.7706910.7714150.7704380.7707910.77079126,523,732,979
13 Jul 20240.7738250.7709650.7743680.7706470.77064735,785,875,139
12 Jul 20240.7779070.7755040.7777690.7738360.77383640,459,248,434
11 Jul 20240.7821320.7828800.7786480.7778690.77786937,583,618,832
10 Jul 20240.7801680.7832080.7806310.7819750.78197541,265,439,955
09 Jul 20240.7806760.7823760.7798430.7801930.78019358,205,669,900
08 Jul 20240.7808350.7822300.7811930.7806920.78069233,469,189,409
07 Jul 20240.7805040.7816040.7805550.7807780.78077833,985,566,650
06 Jul 20240.7838380.7810690.7821130.7804780.78047881,503,692,429
05 Jul 20240.7836240.7839110.7833350.7837380.78373858,590,747,006
04 Jul 20240.7869820.7847460.7866990.7835770.78357744,748,664,798
03 Jul 20240.7900500.7908670.7902820.7869650.78696531,047,931,058
02 Jul 20240.7893110.7908340.7892450.7900010.79000136,279,897,558
01 Jul 20240.7892710.7900800.7881640.7893340.78933427,620,914,070
30 Jun 20240.7890810.7898580.7888970.7892840.78928422,382,182,169
29 Jun 20240.7897760.7911260.7893350.7891030.78910338,634,637,131
28 Jun 20240.7918390.7916700.7897950.7897430.78974335,800,169,560
27 Jun 20240.7882320.7919510.7916180.7917960.79179635,507,051,996
26 Jun 20240.7880700.7887430.7878280.7883060.78830641,395,601,369
25 Jun 20240.7907660.7911540.7889730.7880490.78804959,577,448,501
24 Jun 20240.7900160.7905120.7903350.7907460.79074623,156,680,951
23 Jun 20240.7900630.7906390.7896850.7899570.78995721,254,072,696
22 Jun 20240.7894250.7911450.7901860.7900390.79003941,786,896,852
21 Jun 20240.7859850.7890180.7885280.7894310.78943141,906,424,886
20 Jun 20240.7866490.7858100.7850400.7859850.78598537,957,781,612
19 Jun 20240.7862710.7890650.7861050.7866130.78661361,930,963,503
18 Jun 20240.7879380.7885450.7886510.7862670.78626747,753,527,468
17 Jun 20240.7886970.7884840.7875750.7879000.78790025,201,332,856
16 Jun 20240.7887170.7891410.7885130.7887200.78872028,269,589,136
15 Jun 20240.7838260.7898390.7874170.7887240.78872444,771,428,415
14 Jun 20240.7812870.7823200.7832440.7837740.78377443,988,517,359
13 Jun 20240.7848920.7788080.7844690.7812280.78122852,899,880,581
12 Jun 20240.7854500.7858010.7840180.7848920.78489256,798,844,004
11 Jun 20240.7855620.7855390.7853670.7854760.78547640,348,714,066
10 Jun 20240.7855300.7875260.7871500.7855780.78557830,216,468,913
09 Jun 20240.7852950.7858500.7853540.7856060.78560633,511,958,558
08 Jun 20240.7813700.7859890.7851550.7853740.78537465,781,824,860
07 Jun 20240.7817230.7827950.7819330.7813380.78133845,827,737,017
06 Jun 20240.7830690.7832660.7818170.7817230.78172352,612,920,438
05 Jun 20240.7804970.7836140.7825530.7830810.78308150,570,280,036
04 Jun 20240.7842190.7858130.7834640.7804940.78049451,778,123,939
03 Jun 20240.7845680.7851730.7843470.7842380.78423837,639,314,727
02 Jun 20240.7843250.7849270.7841390.7845580.78455826,784,014,952
01 Jun 20240.7853530.7871480.7834350.7843250.78432546,237,432,277
31 May 20240.7865300.7885820.7867240.7853520.78535251,935,406,116
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...