UK markets close in 6 hours 7 minutes

TetherTV USD (USDTV-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.1761+0.0792 (+7.22%)
As of 09:19AM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241.14281.19751.13231.17611.17611,943
20 May 20241.09081.14361.08121.14281.14281,950
19 May 20241.10311.10521.08511.09221.09221,880
18 May 20241.10211.10471.08871.10311.10311,907
17 May 20241.08091.10711.07651.10211.10211,874
16 May 20241.10801.11381.07091.08091.08091,891
15 May 20241.07581.11381.06291.10801.10801,275
14 May 20241.12111.12281.06391.07581.07581,945
13 May 20241.12661.13121.10541.12111.12111,347
12 May 20241.11921.13441.10981.12811.12811,899
11 May 20241.10941.12411.09811.11921.11921,970
10 May 20241.12781.12821.09791.10941.10941,931
09 May 20241.11241.13761.10661.12781.12782,022
08 May 20241.09471.11481.08681.11241.11241,946
07 May 20241.10991.13111.08801.09471.09471,946
06 May 20241.11791.13361.10111.10991.10991,898
05 May 20241.10101.12021.08781.11791.11791,923
04 May 20241.10261.11201.09111.10101.10101,924
03 May 20241.05171.10641.04691.10261.10261,903
02 May 20241.05491.06081.01731.05661.05661,821
01 May 20241.08481.08481.00931.05491.05491,823
30 Apr 20241.11361.12951.04011.08481.08481,954
29 Apr 20241.12151.12721.08971.11361.11361,942
28 Apr 20241.11421.13621.11081.12151.12151,971
27 Apr 20241.11541.11821.09161.11421.11421,999
26 Apr 20241.14711.14781.11201.11541.11542,464
25 Apr 20241.13171.15231.11891.14711.14712,448
24 Apr 20241.13221.14951.10601.13171.13172,304
23 Apr 20241.12751.14371.11501.13311.13312,389
22 Apr 20241.07761.13181.07431.12751.12752,451
21 Apr 20241.03411.08011.03411.07761.07761,930
20 Apr 20241.03571.03571.03411.03411.03411
19 Apr 20241.02481.04860.97721.03571.03571,361
18 Apr 20240.98631.02680.97261.02481.02482,138
17 Apr 20240.98461.00880.95040.98630.98632,210
16 Apr 20240.01971.04280.01920.99130.99132,377
15 Apr 20240.00020.30910.00020.01970.01972,420
14 Apr 20240.00060.00070.00020.00020.00023
13 Apr 20240.00010.00110.00010.00060.000610
12 Apr 20240.00020.00250.00010.00010.000111
11 Apr 20240.00030.00140.00010.00020.000224
10 Apr 20240.00070.00070.00010.00030.000316
09 Apr 20240.00020.00080.00020.00070.000711
08 Apr 20240.00040.00090.00020.00020.000218
07 Apr 20240.00140.00140.00020.00040.000421
06 Apr 20240.00040.00140.00030.00140.00148
05 Apr 20240.00060.00180.00020.00040.000455
04 Apr 20240.00040.00110.00030.00060.000620
03 Apr 20240.00020.00220.00020.00040.000423
02 Apr 20240.00050.00170.00020.00020.000235
01 Apr 20240.00020.00120.00020.00050.00059
31 Mar 20240.00100.00360.00020.00020.000239
30 Mar 20240.00120.00390.00030.00100.0010223
29 Mar 20240.00300.00880.00030.00120.0012120
28 Mar 20240.00410.10480.00110.00300.00301,157
27 Mar 20240.01372.05860.00020.00410.00415,001
26 Mar 20240.00660.08210.00000.01370.0137203,423
25 Mar 20242.07892.20130.00000.00660.0066473,923
24 Mar 20242.07362.09822.02872.07892.078926,170
23 Mar 20242.08552.13252.05962.07362.073625,440
22 Mar 20242.18922.32262.03442.08552.085528,798
21 Mar 20242.16712.26802.06802.18922.189234,066
20 Mar 20241.86462.18001.86462.16712.167122,545
19 Mar 20241.85841.92541.72931.86461.864622,050
18 Mar 20241.71411.85021.66071.83781.837828,710
17 Mar 20241.51301.73711.49881.72951.729531,980
16 Mar 20241.52271.56791.47741.51301.513028,610
15 Mar 20241.91812.02051.44961.52271.522797,379
14 Mar 20241.96721.98271.78811.91811.918143,955
13 Mar 20241.72832.00801.70961.96721.967239,102
12 Mar 20241.69541.74941.52791.72831.728362,026
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.