Tether USD Historical Data - USDTGBP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Tether USD (Cryptocurrency:USDTGBP)
Tether USD (Cryptocurrency:USDTGBP) Historical

Tether USD (USDTGBP)

0.809

0.004

( 0.50% )

Updated: 16:56:38

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.0126	1.58211953792	0.7964	0.825	0.7962	5837971.25808	CX
4	0.0192	2.43099518866	0.7898	0.825	0.7761	5292597.81749	CX
12	0.0222	2.82155566853	0.7868	0.825	0.6793	4833615.49639	CX
26	-0.0114	-1.38956606533	0.8204	0.8298	0.6793	3657754.74159	CX
52	0.0049	0.609376943166	0.8041	0.8306	0.6793	3333933.98456	CX
156	0.0773	10.5644389777	0.7317	0.9629	0.6152	3651577.72203	CX
260	0.05240887	6.92697388615	0.75659113	40.81465731	0.0809025	2447227.46315	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484200	0.805	0.0016	0.20	0.8036	0.806	0.8014	2550996
1713397800	0.8034	-0.0015	-0.19	0.8049	0.8058	0.8017	2653949
1713311400	0.8049	0.0006	0.07	0.8047	0.8086	0.8023	2945607
1713225000	0.8043	-0.0008	-0.10	0.8063	0.8064	0.8012	8943366
1713138600	0.8051	-0.0134	-1.64	0.8179	0.825	0.8051	8867513
1713052200	0.8185	0.011	1.36	0.8077	0.825	0.8037	8502607
1712965800	0.8075	0.0109	1.37	0.7964	0.808	0.7962	6401758
1712879400	0.7966	-0.0005	-0.06	0.7975	0.7987	0.7932	2326894
1712793000	0.7971	0.0083	1.05	0.7888	0.7987	0.7872	3906359
1712706600	0.7888	0.0011	0.14	0.788	0.7913	0.7867	3632149
1712620200	0.7877	-0.0004	-0.05	0.7883	0.7929	0.778	11221323
1712533800	0.7881	0.0008	0.10	0.787	0.7914	0.7833	4850461
1712447400	0.7873	-0.002	-0.25	0.7889	0.7909	0.7867	2679109
1712361000	0.7893	-0.0018	-0.23	0.7914	0.796	0.7856	4434121
1712274600	0.7911	0.0004	0.05	0.7907	0.792	0.788	2899695
1712188200	0.7907	-0.0053	-0.67	0.7958	0.7971	0.7901	4390767
1712101800	0.796	-0.0007	-0.09	0.7967	0.799	0.7902	7732512
1712015400	0.7967	0.0109	1.39	0.7875	0.7978	0.7845	5147798
1711929000	0.7858	-0.0045	-0.57	0.7903	0.792	0.7825	4645093
1711842600	0.7903	-0.0018	-0.23	0.7919	0.7925	0.7815	4332594
1711756200	0.7921	0.0005	0.06	0.7918	0.7933	0.7872	3740780
1711669800	0.7916	-0.0001	-0.01	0.7919	0.7938	0.7891	5433331
1711583400	0.7917	0.005	0.64	0.7871	0.7924	0.7826	8596172
1711497000	0.7867	-0.0005	-0.06	0.7868	0.7905	0.7761	8408262
1711410600	0.7872	-0.0063	-0.79	0.7936	0.7941	0.7792	10426953
1711324200	0.7935	-0.0011	-0.14	0.7941	0.7944	0.7898	2520395
1711237800	0.7946	0.0004	0.05	0.7944	0.7948	0.7927	1510044
1711151400	0.7942	0.0045	0.57	0.7898	0.7954	0.789	4492118
1711065000	0.7897	0.0072	0.92	0.782	0.7918	0.7813	4677530
1710978600	0.7825	-0.002	-0.25	0.7851	0.7889	0.7819	6553438
1710892200	0.7845	0.0004	0.05	0.7845	0.7889	0.7833	9286869
1710805800	0.7841	0.0003	0.04	0.7841	0.7854	0.7762	10777533
1710719400	0.7838	-0.0006	-0.08	0.7844	0.787	0.7825	4777111
1710633000	0.7844	-0.0001	-0.01	0.7842	0.7862	0.7832	5452069
1710546600	0.7845	0.0036	0.46	0.785	0.787	0.7811	9980906
1710460200	0.7809	0.0002	0.03	0.7804	0.7846	0.7719	4943917
1710373800	0.7807	0.0028	0.36	0.7779	0.7827	0.7718	8292826
1710287400	0.7779	0.0079	1.03	0.7698	0.7839	0.7661	5609208
1710201000	0.77	-0.0039	-0.50	0.7747	0.7815	0.7604	13290109
1710114600	0.7739	-0.0048	-0.62	0.7788	0.7805	0.7624	5075790
1710028200	0.7787	-0.0007	-0.09	0.7795	0.785	0.7776	2540610
1709941800	0.7794	-0.0025	-0.32	0.7818	0.7828	0.7761	4466547
1709855400	0.7819	-0.0032	-0.41	0.7853	0.7928	0.7809	4360359
1709769000	0.7851	-0.003	-0.38	0.7881	0.7895	0.778	6059076
1709682600	0.7881	-0.0001	-0.01	0.7885	0.793	0.6793	14346520
1709596200	0.7882	-0.0017	-0.22	0.7901	0.795	0.7849	6269666
1709509800	0.7899	-0.0004	-0.05	0.7907	0.7913	0.789	2281631
1709423400	0.7903	0	0.00	0.7904	0.791	0.787	2396099
1709337000	0.7903	-0.0019	-0.24	0.7918	0.7968	0.7865	3544972
1709250600	0.7922	0.0189	2.44	0.7719	0.7928	0.7395	14091570
1709164200	0.7733	-0.0124	-1.58	0.7852	0.7957	0.7593	12063905
1709077800	0.7857	0.0017	0.22	0.7842	0.788	0.7461	7852580
1708991400	0.784	-0.0052	-0.66	0.7893	0.79	0.784	4057300
1708905000	0.7892	-0.0007	-0.09	0.79	0.7902	0.7885	1544227
1708818600	0.7899	0.0011	0.14	0.789	0.7901	0.7887	1299850
1708732200	0.7888	-0.0005	-0.06	0.7895	0.7906	0.7871	1723274
1708645800	0.7893	-0.0021	-0.27	0.7916	0.7928	0.7869	2386584
1708559400	0.7914	-0.0009	-0.11	0.7922	0.7938	0.7882	2155686
1708473000	0.7923	-0.0022	-0.28	0.7943	0.795	0.7888	4210870
1708386600	0.7945	0.0014	0.18	0.7942	0.7947	0.7915	2983127
1708300200	0.7931	-0.0016	-0.20	0.7947	0.7949	0.7926	1251085
1708213800	0.7947	0.0024	0.30	0.7922	0.7949	0.7908	1288897
1708127400	0.7923	-0.0008	-0.10	0.7933	0.7949	0.788	2490063
1708041000	0.7931	0.0008	0.10	0.7925	0.8042	0.7805	4352598
1707954600	0.7923	-0.0019	-0.24	0.7947	0.7985	0.7781	5868078
1707868200	0.7942	0.0051	0.65	0.7888	0.7955	0.7861	2975321
1707781800	0.7891	0.0034	0.43	0.7836	0.7932	0.7718	8336948
1707695400	0.7857	0.0022	0.28	0.7841	0.7934	0.774	4689410
1707609000	0.7835	0.0035	0.45	0.7799	0.7891	0.7777	4776056
1707522600	0.78	-0.0126	-1.59	0.7926	0.7974	0.7796	4228942
1707436200	0.7926	0.001	0.13	0.7918	0.7952	0.785	2331571
1707349800	0.7916	-0.0014	-0.18	0.793	0.7939	0.7906	2157464
1707263400	0.793	-0.0039	-0.49	0.7966	0.7968	0.7928	2084402
1707177000	0.7969	0.0048	0.61	0.7923	0.7978	0.791	1956911
1707090600	0.7921	0.0011	0.14	0.791	0.7927	0.7908	925693
1707004200	0.791	0.0001	0.01	0.7909	0.7915	0.7898	948815
1706917800	0.7909	0.0068	0.87	0.7841	0.7922	0.7827	2036761
1706831400	0.7841	-0.0037	-0.47	0.7881	0.7914	0.7836	2775325
1706745000	0.7878	0.0002	0.03	0.7877	0.7899	0.7839	3129468
1706658600	0.7876	0.0009	0.11	0.7866	0.7912	0.7862	2320965
1706572200	0.7867	-0.001	-0.13	0.7878	0.7894	0.7859	3572428
1706485800	0.7877	-0.0005	-0.06	0.7886	0.789	0.7872	1020397
1706399400	0.7882	0.0003	0.04	0.7879	0.7905	0.7872	935670
1706313000	0.7879	0.001	0.13	0.7868	0.7888	0.7832	2025912
1706226600	0.7869	0.0004	0.05	0.7865	0.7901	0.7784	2676190
1706140200	0.7865	-0.0013	-0.17	0.7876	0.7881	0.7825	2000463
1706053800	0.7878	0.0014	0.18	0.7862	0.7902	0.7838	2300663
1705967400	0.7864	-0.0012	-0.15	0.7876	0.789	0.7791	2188693
1705881000	0.7876	-0.0002	-0.03	0.7877	0.7882	0.7866	984119
1705794600	0.7878	0.0003	0.04	0.7876	0.7882	0.787	1110572
1705708200	0.7875	0	0.00	0.7867	0.805	0.7861	2493522

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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