Tether USDt INR (USDT-INR)
CCC - CoinMarketCap. Currency in INR
Add to watchlist
As of 10:13AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 83.31 | 83.35 | 83.27 | 83.33 | 83.33 | 4,999,366,574,080 |
| 24 Apr 2024 | 83.42 | 83.43 | 83.28 | 83.30 | 83.30 | 4,113,684,641,900 |
| 23 Apr 2024 | 83.41 | 83.50 | 83.42 | 83.42 | 83.42 | 4,398,087,651,103 |
| 22 Apr 2024 | 83.40 | 83.48 | 83.34 | 83.40 | 83.40 | 3,411,658,693,441 |
| 21 Apr 2024 | 83.42 | 83.48 | 83.37 | 83.41 | 83.41 | 3,803,855,454,731 |
| 20 Apr 2024 | 83.59 | 83.61 | 83.69 | 83.42 | 83.42 | 7,032,670,379,867 |
| 19 Apr 2024 | 83.60 | 83.65 | 83.48 | 83.59 | 83.59 | 5,309,977,798,728 |
| 18 Apr 2024 | 83.71 | 83.77 | 83.59 | 83.60 | 83.60 | 5,945,229,999,086 |
| 17 Apr 2024 | 83.53 | 83.76 | 83.48 | 83.70 | 83.70 | 6,474,893,568,290 |
| 16 Apr 2024 | 83.70 | 83.60 | 83.48 | 83.54 | 83.54 | 7,267,699,231,902 |
| 15 Apr 2024 | 83.72 | 83.77 | 83.57 | 83.70 | 83.70 | 8,246,621,438,425 |
| 14 Apr 2024 | 83.65 | 83.88 | 83.54 | 83.71 | 83.71 | 9,944,159,553,973 |
| 13 Apr 2024 | 83.40 | 83.72 | 83.50 | 83.65 | 83.65 | 8,053,426,740,054 |
| 12 Apr 2024 | 83.41 | 83.45 | 83.30 | 83.40 | 83.40 | 4,803,071,097,740 |
| 11 Apr 2024 | 83.20 | 83.28 | 83.32 | 83.42 | 83.42 | 5,726,889,097,327 |
| 10 Apr 2024 | 83.28 | 83.29 | 83.14 | 83.20 | 83.20 | 5,853,868,199,598 |
| 09 Apr 2024 | 83.29 | 83.34 | 83.23 | 83.28 | 83.28 | 5,809,719,841,162 |
| 08 Apr 2024 | 83.32 | 83.35 | 83.25 | 83.29 | 83.29 | 3,750,749,443,066 |
| 07 Apr 2024 | 83.32 | 83.36 | 83.27 | 83.32 | 83.32 | 3,417,059,481,438 |
| 06 Apr 2024 | 83.51 | 83.48 | 83.24 | 83.32 | 83.32 | 5,361,953,992,644 |
| 05 Apr 2024 | 83.39 | 83.44 | 83.36 | 83.51 | 83.51 | 5,742,638,013,653 |
| 04 Apr 2024 | 83.37 | 83.58 | 83.33 | 83.40 | 83.40 | 6,027,413,318,286 |
| 03 Apr 2024 | 83.45 | 83.47 | 83.32 | 83.37 | 83.37 | 8,045,144,248,775 |
| 02 Apr 2024 | 83.38 | 83.53 | 83.39 | 83.45 | 83.45 | 6,286,816,430,605 |
| 01 Apr 2024 | 83.42 | 83.49 | 83.36 | 83.38 | 83.38 | 3,781,520,365,866 |
| 31 Mar 2024 | 83.43 | 83.47 | 83.38 | 83.42 | 83.42 | 3,903,015,902,278 |
| 30 Mar 2024 | 83.41 | 83.44 | 83.28 | 83.42 | 83.42 | 5,106,207,570,478 |
| 29 Mar 2024 | 83.33 | 83.41 | 83.27 | 83.40 | 83.40 | 6,113,843,641,587 |
| 28 Mar 2024 | 83.33 | 83.39 | 83.29 | 83.33 | 83.33 | 6,985,366,164,209 |
| 27 Mar 2024 | 83.43 | 83.42 | 83.32 | 83.34 | 83.34 | 6,450,065,266,526 |
| 26 Mar 2024 | 83.61 | 83.57 | 83.34 | 83.44 | 83.44 | 6,773,917,815,971 |
| 25 Mar 2024 | 83.62 | 83.67 | 83.56 | 83.60 | 83.60 | 4,483,467,923,146 |
| 24 Mar 2024 | 83.61 | 83.66 | 83.57 | 83.62 | 83.62 | 4,491,286,383,538 |
| 23 Mar 2024 | 83.20 | 83.80 | 83.42 | 83.62 | 83.62 | 6,793,645,797,021 |
| 22 Mar 2024 | 83.07 | 83.24 | 83.17 | 83.20 | 83.20 | 7,284,963,154,406 |
| 21 Mar 2024 | 82.99 | 83.20 | 82.92 | 83.08 | 83.08 | 10,214,525,540,519 |
| 20 Mar 2024 | 82.90 | 83.14 | 82.91 | 82.98 | 82.98 | 11,421,779,823,723 |
| 19 Mar 2024 | 82.85 | 82.98 | 82.78 | 82.90 | 82.90 | 8,155,776,687,460 |
| 18 Mar 2024 | 82.83 | 82.92 | 82.75 | 82.84 | 82.84 | 7,493,860,121,343 |
| 17 Mar 2024 | 82.90 | 82.97 | 82.78 | 82.83 | 82.83 | 8,437,922,171,558 |
| 16 Mar 2024 | 82.93 | 83.09 | 82.75 | 82.90 | 82.90 | 12,022,420,861,473 |
| 15 Mar 2024 | 82.87 | 82.93 | 82.81 | 82.94 | 82.94 | 9,667,203,723,269 |
| 14 Mar 2024 | 82.85 | 82.97 | 82.71 | 82.88 | 82.88 | 7,897,160,669,968 |
| 13 Mar 2024 | 82.80 | 82.89 | 82.68 | 82.84 | 82.84 | 9,592,825,626,636 |
| 12 Mar 2024 | 82.84 | 82.89 | 82.68 | 82.80 | 82.80 | 9,803,807,629,043 |
| 11 Mar 2024 | 82.93 | 82.98 | 82.79 | 82.84 | 82.84 | 6,416,956,059,250 |
| 10 Mar 2024 | 82.93 | 82.99 | 82.86 | 82.93 | 82.93 | 5,235,949,511,226 |
| 09 Mar 2024 | 82.84 | 83.05 | 82.74 | 82.93 | 82.93 | 8,939,815,428,481 |
| 08 Mar 2024 | 82.86 | 82.92 | 82.69 | 82.84 | 82.84 | 7,877,380,795,476 |
| 07 Mar 2024 | 82.98 | 83.02 | 82.86 | 82.86 | 82.86 | 10,641,272,547,509 |
| 06 Mar 2024 | 83.02 | 83.06 | 82.78 | 82.99 | 82.99 | 15,737,140,949,325 |
| 05 Mar 2024 | 82.89 | 83.09 | 82.82 | 83.02 | 83.02 | 10,266,035,506,892 |
| 04 Mar 2024 | 82.90 | 82.93 | 82.83 | 82.88 | 82.88 | 5,862,408,146,073 |
| 03 Mar 2024 | 82.91 | 82.97 | 82.84 | 82.90 | 82.90 | 5,604,869,995,322 |
| 02 Mar 2024 | 82.95 | 82.95 | 82.83 | 82.90 | 82.90 | 6,328,589,773,824 |
| 01 Mar 2024 | 83.01 | 83.01 | 82.82 | 82.95 | 82.95 | 9,283,793,026,551 |
| 29 Feb 2024 | 82.98 | 83.03 | 82.82 | 83.00 | 83.00 | 10,613,352,806,567 |
| 28 Feb 2024 | 82.91 | 82.99 | 82.86 | 82.97 | 82.97 | 6,783,268,059,725 |
| 27 Feb 2024 | 82.88 | 82.94 | 82.83 | 82.91 | 82.91 | 5,218,062,530,081 |
| 26 Feb 2024 | 82.88 | 82.93 | 82.84 | 82.88 | 82.88 | 3,040,151,408,806 |
| 25 Feb 2024 | 82.87 | 82.91 | 82.83 | 82.89 | 82.89 | 2,808,359,972,969 |
| 24 Feb 2024 | 82.84 | 82.88 | 82.79 | 82.87 | 82.87 | 4,094,424,461,724 |
| 23 Feb 2024 | 82.95 | 82.95 | 82.79 | 82.82 | 82.82 | 4,620,987,197,650 |
| 22 Feb 2024 | 82.88 | 82.89 | 82.84 | 82.94 | 82.94 | 4,916,003,042,746 |
| 21 Feb 2024 | 83.02 | 83.05 | 82.81 | 82.88 | 82.88 | 5,536,980,372,199 |
| 20 Feb 2024 | 83.03 | 83.06 | 82.98 | 83.03 | 83.03 | 4,088,606,091,527 |
| 19 Feb 2024 | 83.04 | 83.06 | 82.99 | 83.03 | 83.03 | 4,109,838,369,181 |
| 18 Feb 2024 | 83.07 | 83.09 | 82.99 | 83.04 | 83.04 | 3,773,656,138,253 |
| 17 Feb 2024 | 83.09 | 83.11 | 83.00 | 83.07 | 83.07 | 4,450,187,124,883 |
| 16 Feb 2024 | 83.09 | 83.11 | 82.97 | 83.09 | 83.09 | 5,766,688,424,568 |
| 15 Feb 2024 | 83.11 | 83.21 | 83.06 | 83.09 | 83.09 | 5,344,964,462,957 |
| 14 Feb 2024 | 83.02 | 83.19 | 83.09 | 83.11 | 83.11 | 4,792,231,628,061 |
| 13 Feb 2024 | 83.03 | 83.04 | 82.99 | 83.01 | 83.01 | 4,165,683,505,524 |
| 12 Feb 2024 | 83.04 | 83.09 | 83.01 | 83.04 | 83.04 | 2,609,335,975,619 |
| 11 Feb 2024 | 83.06 | 83.09 | 83.03 | 83.04 | 83.04 | 2,386,386,195,183 |
| 10 Feb 2024 | 82.99 | 83.09 | 82.93 | 83.06 | 83.06 | 4,610,778,647,482 |
| 09 Feb 2024 | 82.96 | 83.02 | 82.92 | 83.00 | 83.00 | 3,443,398,902,785 |
| 08 Feb 2024 | 83.06 | 82.99 | 82.91 | 82.97 | 82.97 | 3,004,745,627,394 |
| 07 Feb 2024 | 82.95 | 83.07 | 82.93 | 83.07 | 83.07 | 2,580,889,375,221 |
| 06 Feb 2024 | 82.98 | 83.08 | 82.95 | 82.95 | 82.95 | 2,539,050,357,141 |
| 05 Feb 2024 | 82.99 | 83.01 | 82.95 | 82.98 | 82.98 | 1,832,676,009,718 |
| 04 Feb 2024 | 82.98 | 83.00 | 82.95 | 82.99 | 82.99 | 1,658,909,422,807 |
| 03 Feb 2024 | 82.93 | 82.95 | 82.95 | 82.98 | 82.98 | 2,693,841,264,260 |
| 02 Feb 2024 | 83.06 | 83.11 | 82.98 | 82.94 | 82.94 | 3,101,821,708,351 |
| 01 Feb 2024 | 83.12 | 83.13 | 82.97 | 83.06 | 83.06 | 3,420,978,118,896 |
| 31 Jan 2024 | 83.16 | 83.17 | 83.09 | 83.11 | 83.11 | 3,423,329,896,173 |
| 30 Jan 2024 | 83.12 | 83.19 | 83.10 | 83.16 | 83.16 | 2,966,466,785,297 |
| 29 Jan 2024 | 83.13 | 83.14 | 83.08 | 83.12 | 83.12 | 2,441,942,612,740 |
| 28 Jan 2024 | 83.11 | 83.15 | 83.09 | 83.12 | 83.12 | 1,931,037,339,579 |
| 27 Jan 2024 | 83.11 | 83.14 | 83.05 | 83.12 | 83.12 | 3,498,543,260,357 |
| 26 Jan 2024 | 83.08 | 83.20 | 83.04 | 83.13 | 83.13 | 2,803,462,080,483 |
| 25 Jan 2024 | 83.17 | 83.17 | 83.06 | 83.08 | 83.08 | 3,194,633,067,923 |
| 24 Jan 2024 | 83.00 | 83.19 | 83.02 | 83.16 | 83.16 | 4,360,390,168,124 |
| 23 Jan 2024 | 83.08 | 83.14 | 82.99 | 83.00 | 83.00 | 4,116,359,194,614 |
| 22 Jan 2024 | 83.07 | 83.15 | 83.05 | 83.08 | 83.08 | 1,824,925,042,102 |
| 21 Jan 2024 | 83.05 | 83.20 | 83.04 | 83.07 | 83.07 | 2,133,777,931,347 |
| 20 Jan 2024 | 83.12 | 83.09 | 82.97 | 83.05 | 83.05 | 3,877,735,291,768 |
| 19 Jan 2024 | 83.07 | 83.14 | 82.99 | 83.10 | 83.10 | 3,841,018,075,707 |
| 18 Jan 2024 | 83.07 | 83.10 | 83.09 | 83.07 | 83.07 | 3,318,479,787,970 |
| 17 Jan 2024 | 82.81 | 83.11 | 82.85 | 83.08 | 83.08 | 3,578,154,936,018 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.