- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Tether (USDT) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/2/20 | 0.997 | 1.056 | 0.992 | 0.998 | 43,620,863,809.686 | 9,976,732,913.637 |
| 8/1/20 | 1 | 1.003 | 0.993 | 0.997 | 36,596,724,667.461 | 9,968,353,299.439 |
| 7/31/20 | 1.001 | 1.005 | 0.997 | 1 | 31,216,575,236.918 | 9,999,635,295.375 |
| 7/30/20 | 1.002 | 1.007 | 0.999 | 1.002 | 30,145,197,611.921 | 10,016,847,396.543 |
| 7/29/20 | 1 | 1.009 | 0.996 | 1.003 | 31,945,080,196.303 | 10,023,620,101.954 |
| 7/28/20 | 0.998 | 1.008 | 0.996 | 1.001 | 37,054,214,113.67 | 10,006,755,305.915 |
| 7/27/20 | 0.999 | 1.014 | 0.992 | 1.001 | 44,309,144,839.008 | 10,009,189,490.173 |
| 7/26/20 | 0.998 | 1.01 | 0.994 | 0.999 | 28,852,807,825.801 | 9,986,931,175.591 |
| 7/25/20 | 1 | 1.003 | 0.997 | 0.998 | 25,077,707,686.6 | 9,978,842,677.696 |
| 7/24/20 | 0.998 | 1.004 | 0.997 | 0.999 | 22,338,273,100.549 | 9,988,158,017.436 |
| 7/23/20 | 1.001 | 1.004 | 0.996 | 0.998 | 24,897,129,948.069 | 9,980,086,462.627 |
| 7/22/20 | 0.999 | 1.004 | 0.991 | 1.001 | 21,007,802,308.464 | 10,006,992,587.612 |
| 7/21/20 | 1 | 1.004 | 0.995 | 0.999 | 22,047,241,258.255 | 9,177,832,940.496 |
| 7/20/20 | 0.998 | 1.004 | 0.997 | 1.001 | 16,920,167,823.512 | 9,193,521,415.146 |
| 7/19/20 | 0.999 | 1.005 | 0.995 | 0.998 | 16,068,695,379.676 | 9,172,850,234.917 |
| 7/18/20 | 1 | 1.007 | 0.996 | 0.999 | 15,430,964,635.011 | 9,176,920,912.412 |
| 7/17/20 | 1 | 1.004 | 0.996 | 1 | 16,824,229,377.967 | 9,184,467,100.907 |
| 7/16/20 | 0.999 | 1.007 | 0.998 | 1 | 20,174,060,341.846 | 9,187,808,439.987 |
| 7/15/20 | 0.999 | 1.004 | 0.997 | 0.999 | 19,801,020,731.806 | 9,182,879,622.227 |
| 7/14/20 | 1.002 | 1.005 | 0.997 | 0.999 | 21,927,614,039.538 | 9,179,226,233.297 |
| 7/13/20 | 0.998 | 1.005 | 0.995 | 1 | 23,293,356,123.534 | 9,183,872,308.457 |
| 7/12/20 | 1.001 | 1.005 | 0.997 | 0.999 | 18,560,508,406.218 | 9,175,440,523.615 |
| 7/11/20 | 1 | 1.003 | 0.997 | 1.001 | 16,806,691,103.302 | 9,197,655,630.277 |
| 7/10/20 | 1.003 | 1.004 | 0.993 | 1 | 19,416,307,997.77 | 9,187,858,530.823 |
| 7/9/20 | 1 | 1.007 | 0.998 | 1.003 | 24,559,681,375.249 | 9,216,243,182.454 |
| 7/8/20 | 0.999 | 1.004 | 0.996 | 1 | 28,520,237,097.444 | 9,186,701,141.27 |
| 7/7/20 | 1.001 | 1.004 | 0.991 | 0.999 | 20,262,759,503.217 | 9,180,705,693.481 |
| 7/6/20 | 0.998 | 1.006 | 0.993 | 1 | 28,513,816,010.782 | 9,190,162,858.45 |
| 7/5/20 | 1 | 1.006 | 0.997 | 0.999 | 18,453,609,715.518 | 9,177,873,625.934 |
| 7/4/20 | 1 | 1.01 | 0.996 | 1.001 | 16,834,529,313.569 | 9,197,892,701.135 |
| 7/3/20 | 1.016 | 1.018 | 0.998 | 1 | 17,207,532,374.89 | 9,183,592,661.18 |
| 7/2/20 | 1.001 | 1.02 | 0.999 | 1.016 | 21,713,824,216.298 | 9,332,410,548.955 |
| 7/1/20 | 1 | 1.007 | 0.997 | 1.002 | 20,410,901,923.675 | 9,202,338,339.475 |
| 6/30/20 | 1.001 | 1.008 | 0.998 | 1 | 18,926,019,120.361 | 9,187,111,584.257 |
| 6/29/20 | 1.002 | 1.007 | 0.997 | 1.002 | 20,201,360,245.341 | 9,206,224,846.534 |
| 6/28/20 | 1.004 | 1.014 | 0.99 | 1.003 | 18,015,458,533.164 | 9,211,095,727.18 |
| 6/27/20 | 0.999 | 1.013 | 0.997 | 1.004 | 22,069,989,503.649 | 9,225,029,697.562 |
| 6/26/20 | 1 | 1.007 | 0.997 | 0.999 | 22,595,324,560.177 | 9,178,402,109.09 |
| 6/25/20 | 1 | 1.005 | 0.992 | 1 | 21,617,089,198.202 | 9,188,929,329.499 |
| 6/24/20 | 1.003 | 1.012 | 0.997 | 1 | 25,367,004,473.391 | 9,190,776,521.656 |
| 6/23/20 | 0.998 | 1.004 | 0.992 | 1.003 | 21,481,732,223.427 | 9,215,902,574.231 |
| 6/22/20 | 1.002 | 1.003 | 0.991 | 0.998 | 25,901,068,733.361 | 9,168,930,430.126 |
| 6/21/20 | 0.999 | 1.005 | 0.996 | 1.001 | 18,590,123,868.09 | 9,200,517,082.353 |
| 6/20/20 | 0.995 | 1.006 | 0.991 | 0.999 | 20,222,952,960.499 | 9,177,740,880.569 |
| 6/19/20 | 1.002 | 1.006 | 0.994 | 0.994 | 23,397,934,726.93 | 9,131,294,352.801 |
| 6/18/20 | 1.001 | 1.004 | 0.997 | 1.002 | 21,264,596,739.6 | 9,206,533,320.583 |
| 6/17/20 | 1 | 1.004 | 0.996 | 1 | 24,323,246,034.201 | 9,191,412,080.215 |
| 6/16/20 | 1.002 | 1.005 | 0.999 | 1 | 25,217,650,480.813 | 9,191,048,183.098 |
| 6/15/20 | 1.005 | 1.013 | 0.998 | 1.002 | 33,118,696,636.961 | 9,208,004,586.613 |
| 6/14/20 | 1.002 | 1.009 | 0.998 | 1.005 | 21,206,505,066.422 | 9,238,040,026.247 |
| 6/13/20 | 1.003 | 1.005 | 1 | 1.002 | 21,716,523,326.869 | 9,207,088,207.38 |
| 6/12/20 | 1.001 | 1.006 | 0.996 | 1.003 | 28,748,565,603.796 | 9,216,616,642.708 |
| 6/11/20 | 1.002 | 1.012 | 0.997 | 1.001 | 39,277,703,093.286 | 9,193,510,455.159 |
| 6/10/20 | 1.004 | 1.011 | 0.988 | 1.001 | 26,529,161,097.82 | 9,201,188,635.972 |
| 6/9/20 | 1.002 | 1.017 | 0.997 | 1.003 | 25,504,409,744.321 | 9,219,861,825.009 |
| 6/8/20 | 1.003 | 1.008 | 0.996 | 1.002 | 23,773,499,796.615 | 9,207,629,722.709 |
| 6/7/20 | 0.999 | 1.007 | 0.996 | 1.003 | 29,418,233,805.884 | 9,215,681,003.699 |
| 6/6/20 | 1.003 | 1.011 | 0.995 | 0.999 | 23,548,822,467.401 | 9,181,588,926.823 |
| 6/5/20 | 1.003 | 1.014 | 0.997 | 1.003 | 29,614,424,318.947 | 9,215,795,901.832 |
| 6/4/20 | 1 | 1.011 | 0.992 | 1.003 | 31,617,065,491.226 | 9,211,044,465.629 |
| 6/3/20 | 0.997 | 1.007 | 0.997 | 1 | 30,557,149,519.06 | 9,188,046,840.816 |
| 6/2/20 | 1.001 | 1.035 | 0.996 | 0.998 | 45,585,907,574.908 | 9,165,240,436.862 |
| 6/1/20 | 1 | 1.003 | 0.986 | 1.001 | 39,619,617,695.393 | 8,807,934,628.447 |
| 5/31/20 | 1 | 1.006 | 0.995 | 0.998 | 35,009,124,469.697 | 8,780,766,210.21 |
| 5/30/20 | 1.003 | 1.004 | 0.991 | 1 | 40,377,918,880.162 | 8,801,618,922.905 |
| 5/29/20 | 1.001 | 1.008 | 0.999 | 1.003 | 36,706,734,857.035 | 8,827,585,610.682 |
| 5/28/20 | 1.004 | 1.008 | 0.995 | 1.001 | 38,116,870,950.911 | 8,808,209,445.998 |
| 5/27/20 | 0.998 | 1.008 | 0.993 | 1.005 | 35,192,290,091.918 | 8,838,137,761.535 |
| 5/26/20 | 1.003 | 1.007 | 0.993 | 0.998 | 32,858,110,127.915 | 8,780,541,726.08 |
| 5/25/20 | 1.001 | 1.007 | 0.993 | 1.003 | 35,985,513,623.712 | 8,826,217,018.025 |
| 5/24/20 | 1.006 | 1.016 | 0.995 | 1.001 | 38,944,229,193.912 | 8,807,651,948.325 |
| 5/23/20 | 1.002 | 1.007 | 0.995 | 1.006 | 33,726,005,348.6 | 8,846,790,751.102 |
| 5/22/20 | 1.003 | 1.006 | 0.997 | 1.002 | 37,971,264,880.13 | 8,818,190,631.534 |
| 5/21/20 | 0.999 | 1.013 | 0.993 | 1.002 | 47,340,041,421.382 | 8,815,678,127.534 |
| 5/20/20 | 0.996 | 1.015 | 0.995 | 0.999 | 44,447,276,085.155 | 8,788,814,167.623 |
| 5/19/20 | 1.001 | 1.007 | 0.993 | 0.996 | 46,955,432,504.08 | 8,763,040,004.198 |
| 5/18/20 | 1.001 | 1.012 | 0.994 | 1.001 | 50,496,315,259.966 | 8,809,951,434.173 |
| 5/17/20 | 1 | 1.005 | 0.992 | 1.002 | 45,525,203,694.874 | 8,812,055,307.354 |
| 5/16/20 | 1.002 | 1.006 | 0.997 | 1 | 42,259,786,354.533 | 8,799,772,954.747 |
| 5/15/20 | 0.999 | 1.018 | 0.988 | 1.004 | 53,148,365,727.264 | 8,833,010,950.194 |
| 5/14/20 | 0.998 | 1.006 | 0.99 | 0.999 | 64,544,825,213.884 | 8,788,042,863.439 |
| 5/13/20 | 1 | 1.004 | 0.992 | 1 | 53,063,776,324.528 | 6,362,506,770.137 |
| 5/12/20 | 0.999 | 1.007 | 0.996 | 1.001 | 49,750,084,616.181 | 6,365,704,843.732 |
| 5/11/20 | 1.001 | 1.023 | 0.971 | 0.998 | 68,664,007,367.271 | 6,350,624,151.993 |
| 5/10/20 | 1.005 | 1.06 | 0.987 | 1.001 | 79,545,041,692.805 | 6,367,741,248.65 |
| 5/9/20 | 1.004 | 1.007 | 0.995 | 1.005 | 57,870,685,210.193 | 6,391,680,873.065 |
| 5/8/20 | 1.002 | 1.01 | 0.995 | 1.004 | 63,400,633,378.442 | 6,384,977,966.037 |
| 5/7/20 | 1.014 | 1.021 | 0.989 | 1.003 | 72,554,504,815.227 | 6,379,446,479.213 |
| 5/6/20 | 0.999 | 1.018 | 0.997 | 1.018 | 59,321,368,204.155 | 6,475,090,416.333 |
| 5/5/20 | 1.006 | 1.017 | 0.997 | 1.001 | 53,776,437,546.502 | 6,366,478,086.646 |
