USDTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 29 2022 | 0.99878 | 0.00002 | 0.00% | 0.99876 | 0.99899 | 0.99842 | 36,720,455.00 |
Jun 28 2022 | 0.99876 | -0.00027 | -0.03% | 0.99907 | 1.00 | 0.99875 | 65,338,262.00 |
Jun 27 2022 | 0.99903 | -0.00042 | -0.04% | 0.9997 | 0.9997 | 0.99902 | 57,621,496.00 |
Jun 26 2022 | 0.99945 | 0.00002 | 0.00% | 0.99933 | 0.99998 | 0.99927 | 27,048,244.00 |
Jun 25 2022 | 0.99943 | 0.00015 | 0.02% | 0.99927 | 1.00 | 0.99911 | 25,357,978.00 |
Jun 24 2022 | 0.99928 | 0.00013 | 0.01% | 0.99919 | 0.99957 | 0.9989 | 37,982,166.00 |
Jun 23 2022 | 0.99915 | 0.00037 | 0.04% | 0.99889 | 1.01 | 0.99876 | 46,549,156.00 |
Jun 22 2022 | 0.99878 | -0.00025 | -0.03% | 0.99902 | 0.99972 | 0.99866 | 43,797,279.00 |
Jun 21 2022 | 0.99903 | 0.00021 | 0.02% | 0.99874 | 1.00 | 0.9965 | 43,530,674.00 |
Jun 20 2022 | 0.99882 | 0.00012 | 0.01% | 0.9987 | 0.99907 | 0.9986 | 37,177,218.00 |
Jun 19 2022 | 0.9987 | 0.00017 | 0.02% | 0.99845 | 0.999 | 0.99831 | 32,539,947.00 |
Jun 18 2022 | 0.99853 | -0.00025 | -0.03% | 0.99875 | 1.00 | 0.9982 | 48,611,393.00 |
Jun 17 2022 | 0.99878 | 0.00018 | 0.02% | 0.99863 | 0.99884 | 0.9983 | 46,505,336.00 |
Jun 16 2022 | 0.9986 | -0.00018 | -0.02% | 0.99877 | 0.999 | 0.99836 | 61,440,256.00 |
Jun 15 2022 | 0.99878 | -0.00001 | 0.00% | 0.9988 | 0.999 | 0.99301 | 80,689,761.00 |
Jun 14 2022 | 0.99879 | 0.00039 | 0.04% | 0.9983 | 0.999 | 0.99699 | 79,365,409.00 |
Jun 13 2022 | 0.9984 | -0.00036 | -0.04% | 0.99876 | 0.99961 | 0.99603 | 78,488,210.00 |
Jun 12 2022 | 0.99876 | -0.00009 | -0.01% | 0.99885 | 0.99886 | 0.99845 | 42,442,457.00 |
Jun 11 2022 | 0.99885 | -0.00008 | -0.01% | 0.99892 | 0.999 | 0.99856 | 43,279,110.00 |
Jun 10 2022 | 0.99893 | -0.00018 | -0.02% | 0.99915 | 0.99947 | 0.99867 | 49,630,146.00 |
Jun 09 2022 | 0.99911 | -0.00009 | -0.01% | 0.9992 | 0.9993 | 0.9988 | 40,482,363.00 |
Jun 08 2022 | 0.9992 | -0.00016 | -0.02% | 0.99933 | 0.99961 | 0.99892 | 43,332,228.00 |
Jun 07 2022 | 0.99936 | 0.00024 | 0.02% | 0.99916 | 1.00 | 0.99898 | 49,313,244.00 |
Jun 06 2022 | 0.99912 | 0.00005 | 0.01% | 0.9997 | 0.9997 | 0.9981 | 55,854,160.00 |
Jun 05 2022 | 0.99907 | -0.00004 | 0.00% | 0.99911 | 0.9998 | 0.99868 | 24,531,655.00 |
Jun 04 2022 | 0.99911 | 0.00016 | 0.02% | 0.9992 | 0.9997 | 0.9988 | 25,182,098.00 |
Jun 03 2022 | 0.99895 | -0.0003 | -0.03% | 0.99927 | 0.9993 | 0.99869 | 38,659,706.00 |
Jun 02 2022 | 0.99925 | 0.00013 | 0.01% | 0.99905 | 0.99953 | 0.99493 | 44,204,067.00 |
Jun 01 2022 | 0.99912 | -0.00008 | -0.01% | 0.99919 | 0.99963 | 0.99861 | 52,952,960.00 |
May 31 2022 | 0.9992 | -0.00004 | 0.00% | 0.99926 | 0.99948 | 0.998 | 61,847,229.00 |
May 30 2022 | 0.99924 | 0.0003 | 0.03% | 0.99895 | 0.9997 | 0.99878 | 42,359,539.00 |
May 29 2022 | 0.99894 | 0.00004 | 0.00% | 0.9989 | 0.9993 | 0.9987 | 32,707,278.00 |
May 28 2022 | 0.9989 | 0.00023 | 0.02% | 0.99867 | 0.99908 | 0.9986 | 22,515,368.00 |
May 27 2022 | 0.99867 | -0.00017 | -0.02% | 0.99871 | 0.99909 | 0.9986 | 71,691,735.00 |
May 26 2022 | 0.99884 | 0.00 | 0.00% | 0.99887 | 0.99939 | 0.9986 | 64,877,166.00 |
May 25 2022 | 0.99884 | -0.00005 | -0.01% | 0.999 | 0.9991 | 0.99846 | 52,817,125.00 |
May 24 2022 | 0.99889 | -0.00005 | -0.01% | 0.99894 | 0.99909 | 0.99878 | 41,223,207.00 |
May 23 2022 | 0.99894 | 0.00001 | 0.00% | 0.9988 | 0.99924 | 0.9987 | 46,344,070.00 |
May 22 2022 | 0.99893 | 0.00031 | 0.03% | 0.99864 | 0.999 | 0.9986 | 36,443,489.00 |
May 21 2022 | 0.99862 | -0.00009 | -0.01% | 0.99871 | 0.99976 | 0.9984 | 34,498,052.00 |
May 20 2022 | 0.99871 | -0.00008 | -0.01% | 0.99878 | 0.99942 | 0.9986 | 63,027,551.00 |
May 19 2022 | 0.99879 | 0.00079 | 0.08% | 0.998 | 1.00 | 0.998 | 74,922,250.00 |
May 18 2022 | 0.998 | -0.001 | -0.10% | 0.998 | 1.00 | 0.998 | 38,898,734.00 |
May 17 2022 | 0.999 | 0.001 | 0.10% | 0.998 | 1.00 | 0.998 | 37,720,673.00 |
May 16 2022 | 0.998 | 0.00 | 0.00% | 0.9986 | 0.9999 | 0.998 | 54,928,822.00 |
May 15 2022 | 0.998 | -0.001 | -0.10% | 0.998 | 0.999 | 0.998 | 26,324,499.00 |
May 14 2022 | 0.999 | 0.001 | 0.10% | 0.999 | 0.999 | 0.997 | 42,139,338.00 |
May 13 2022 | 0.998 | 0.001 | 0.10% | 0.998 | 1.00 | 0.996 | 93,199,267.00 |
May 12 2022 | 0.997 | 0.001 | 0.10% | 0.995 | 0.999 | 0.941 | 283,058,935.00 |
May 11 2022 | 0.996 | -0.004 | -0.40% | 1.00 | 1.00 | 0.993 | 127,403,191.00 |
May 10 2022 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.999 | 78,225,645.00 |
May 09 2022 | 1.00 | 0.001 | 0.10% | 1.00 | 1.00 | 0.999 | 78,455,465.00 |
May 08 2022 | 0.999 | 0.00 | 0.00% | 0.999 | 1.00 | 0.99726 | 33,578,065.00 |
May 07 2022 | 0.999 | -0.001 | -0.10% | 1.00 | 1.00 | 0.998 | 35,964,536.00 |
May 06 2022 | 1.00 | 0.001 | 0.10% | 1.00 | 1.00 | 0.99367 | 53,670,345.00 |
May 05 2022 | 0.999 | -0.0008 | -0.08% | 0.9997 | 1.00 | 0.98845 | 70,227,540.00 |
May 04 2022 | 0.9998 | 0.00 | 0.00% | 0.9998 | 0.9999 | 0.9957 | 61,427,886.00 |
May 03 2022 | 0.9998 | 0.00 | 0.00% | 0.9998 | 1.00 | 0.9997 | 45,736,160.00 |
May 02 2022 | 0.9998 | -0.0002 | -0.02% | 1.00 | 1.00 | 0.999 | 53,880,109.00 |
May 01 2022 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99812 | 51,860,845.00 |
Apr 30 2022 | 1.00 | 0.00007 | 0.01% | 1.00 | 1.00 | 0.99931 | 57,562,104.00 |
Apr 29 2022 | 0.99993 | 0.00026 | 0.03% | 1.00 | 1.00 | 0.998 | 74,428,841.00 |
Apr 28 2022 | 0.99967 | -0.00033 | -0.03% | 1.00 | 1.00 | 0.99301 | 61,486,835.00 |
Apr 27 2022 | 1.00 | 0.00042 | 0.04% | 0.99969 | 1.00 | 0.9958 | 58,629,770.00 |
Apr 26 2022 | 0.99958 | -0.00042 | -0.04% | 1.00 | 1.00 | 0.98569 | 64,949,606.00 |
Apr 25 2022 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.9961 | 65,106,518.00 |
Apr 24 2022 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99011 | 40,116,001.00 |
Apr 23 2022 | 1.00 | 0.00013 | 0.01% | 0.99994 | 1.00 | 0.999 | 45,558,607.00 |
Apr 22 2022 | 0.99987 | 0.00011 | 0.01% | 1.00 | 1.01 | 0.999 | 74,602,312.00 |
Apr 21 2022 | 0.99976 | -0.00024 | -0.02% | 1.00 | 1.02 | 0.999 | 79,297,877.00 |
Apr 20 2022 | 1.00 | 0.00014 | 0.01% | 1.00 | 1.02 | 0.99898 | 79,714,508.00 |
Apr 19 2022 | 0.99986 | -0.00014 | -0.01% | 1.00 | 1.00 | 0.998 | 68,878,753.00 |
Apr 18 2022 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.960 | 78,979,078.00 |
Apr 17 2022 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.9965 | 28,025,348.00 |
Apr 16 2022 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.99962 | 27,840,252.00 |
Apr 15 2022 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.999 | 44,856,760.00 |
Apr 14 2022 | 1.00 | 0.00002 | 0.00% | 0.997 | 1.00 | 0.99365 | 57,799,196.00 |
Apr 13 2022 | 0.99998 | 0.00014 | 0.01% | 1.00 | 1.00 | 0.99503 | 191,875,442.00 |
Apr 12 2022 | 0.99984 | -0.00015 | -0.02% | 1.00 | 1.05 | 0.99335 | 237,719,556.00 |
Apr 11 2022 | 0.99999 | -0.00001 | 0.00% | 1.00 | 1.00 | 0.98821 | 248,500,295.00 |
Apr 10 2022 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99982 | 73,763,549.00 |
Apr 09 2022 | 1.00 | 0.00007 | 0.01% | 1.00 | 1.00 | 0.99162 | 66,615,669.00 |
Apr 08 2022 | 0.99993 | 0.00003 | 0.00% | 0.9999 | 1.01 | 0.99326 | 165,185,246.00 |
Apr 07 2022 | 0.9999 | -0.00008 | -0.01% | 1.00 | 1.00 | 0.999 | 180,374,656.00 |
Apr 06 2022 | 0.99998 | -0.00002 | 0.00% | 1.00 | 1.01 | 0.99175 | 217,818,498.00 |
Apr 05 2022 | 1.00 | 0.00005 | 0.01% | 1.00 | 1.01 | 0.99952 | 246,095,847.00 |
Apr 04 2022 | 0.99995 | -0.00005 | -0.01% | 1.00 | 1.00 | 0.99065 | 212,671,194.00 |
Apr 03 2022 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.9979 | 112,480,079.00 |
Apr 02 2022 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99982 | 94,071,768.00 |
Apr 01 2022 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.98977 | 308,748,341.00 |