1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Tether USD (USDTUSD)
  6. Historical

USDTUSD

Tether USD (USDTUSD)

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
Your Recent History
COIN
USDTUSD
Tether USD
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220630 23:39:26