USDTGBP

Tether USD (USDTGBP)

USDTGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 0.8734 -0.0091 -1.03% 0.8819 0.8859 0.8706 10,317,558.00
Oct 03 2022 0.8825 -0.014 -1.56% 0.8977 0.9016 0.8814 12,423,771.00
Oct 02 2022 0.8965 -0.0004 -0.04% 0.8964 0.898 0.8935 2,285,586.00
Oct 01 2022 0.8969 0.0004 0.04% 0.8965 0.9008 0.8944 733,002.00
Sep 30 2022 0.8965 0.0019 0.21% 0.8961 0.907 0.8911 21,792,974.00
Sep 29 2022 0.8946 -0.0271 -2.94% 0.923 0.9284 0.893 19,077,789.00
Sep 28 2022 0.9217 -0.0113 -1.21% 0.9319 0.9479 0.916 29,332,964.00
Sep 27 2022 0.933 -0.0012 -0.13% 0.9295 0.9379 0.923 17,512,929.00
Sep 26 2022 0.9342 0.0083 0.90% 0.9255 0.9629 0.9171 44,015,393.00
Sep 25 2022 0.9259 0.0055 0.60% 0.9211 0.9268 0.9195 4,177,965.00
Sep 24 2022 0.9204 -0.0008 -0.09% 0.9208 0.9218 0.9177 813,831.00
Sep 23 2022 0.9212 0.0336 3.79% 0.888 0.9219 0.8871 12,606,961.00
Sep 22 2022 0.8876 -0.0008 -0.09% 0.8886 0.8916 0.8804 6,957,840.00
Sep 21 2022 0.8884 0.0092 1.05% 0.8786 0.897 0.8782 8,213,857.00
Sep 20 2022 0.8792 0.0049 0.56% 0.8743 0.8804 0.8724 1,139,322.00
Sep 19 2022 0.8743 -0.0005 -0.06% 0.8753 0.8812 0.8741 1,435,762.00
Sep 18 2022 0.8748 -0.0005 -0.06% 0.8755 0.8772 0.8736 798,850.00
Sep 17 2022 0.8753 -0.0008 -0.09% 0.8761 0.8767 0.874 2,116,862.00
Sep 16 2022 0.8761 0.0028 0.32% 0.8731 0.8808 0.8679 2,045,561.00
Sep 15 2022 0.8733 0.0068 0.78% 0.8669 0.8733 0.865 3,849,134.00
Sep 14 2022 0.8665 -0.0033 -0.38% 0.8698 0.8711 0.8636 5,141,251.00
Sep 13 2022 0.8698 0.0137 1.60% 0.856 0.8709 0.8521 5,385,329.00
Sep 12 2022 0.8561 -0.0048 -0.56% 0.8609 0.8621 0.8543 3,055,442.00
Sep 11 2022 0.8609 -0.0016 -0.19% 0.8627 0.8628 0.8588 1,129,426.00
Sep 10 2022 0.8625 0.00 0.00% 0.8625 0.8633 0.8618 762,528.00
Sep 09 2022 0.8625 -0.0052 -0.60% 0.8676 0.8699 0.8584 3,202,756.00
Sep 08 2022 0.8677 -0.0002 -0.02% 0.8676 0.8721 0.8649 4,093,867.00
Sep 07 2022 0.8679 -0.0004 -0.05% 0.8687 0.8763 0.8663 3,002,134.00
Sep 06 2022 0.8683 0.0035 0.40% 0.8648 0.8695 0.8614 3,673,950.00
Sep 05 2022 0.8648 -0.0064 -0.73% 0.8709 0.8736 0.8647 3,477,175.00
Sep 04 2022 0.8712 0.0025 0.29% 0.8684 0.8718 0.8678 1,579,613.00
Sep 03 2022 0.8687 -0.0003 -0.03% 0.869 0.8692 0.868 467,398.00
Sep 02 2022 0.869 0.0028 0.32% 0.8661 0.8699 0.8628 3,844,307.00
Sep 01 2022 0.8662 0.004 0.46% 0.8625 0.8695 0.8609 3,831,841.00
Aug 31 2022 0.8622 0.0045 0.52% 0.8578 0.8622 0.8551 3,192,035.00
Aug 30 2022 0.8577 0.0043 0.50% 0.8532 0.8601 0.8505 2,784,834.00
Aug 29 2022 0.8534 -0.0027 -0.32% 0.8557 0.8587 0.8519 2,767,260.00
Aug 28 2022 0.8561 0.0037 0.43% 0.8524 0.8563 0.8518 462,094.00
Aug 27 2022 0.8524 0.0006 0.07% 0.8519 0.8535 0.8509 840,596.00
Aug 26 2022 0.8518 0.0065 0.77% 0.8457 0.8525 0.8408 8,594,170.00
Aug 25 2022 0.8453 -0.0022 -0.26% 0.8482 0.8482 0.8428 7,334,733.00
Aug 24 2022 0.8475 0.0021 0.25% 0.8453 0.8503 0.8447 4,735,110.00
Aug 23 2022 0.8454 -0.0045 -0.53% 0.850 0.853 0.8422 4,814,196.00
Aug 22 2022 0.8499 0.0047 0.56% 0.8452 0.8512 0.8446 2,859,851.00
Aug 21 2022 0.8452 -0.0003 -0.04% 0.8454 0.8464 0.8444 1,211,304.00
Aug 20 2022 0.8455 0.0006 0.07% 0.8452 0.8464 0.8446 1,057,643.00
Aug 19 2022 0.8449 0.0068 0.81% 0.8381 0.8479 0.838 3,739,169.00
Aug 18 2022 0.8381 0.0083 1.00% 0.8298 0.8384 0.828 3,972,947.00
Aug 17 2022 0.8298 0.0037 0.45% 0.8269 0.8315 0.8239 3,605,193.00
Aug 16 2022 0.8261 -0.0039 -0.47% 0.8298 0.8326 0.8255 3,059,608.00
Aug 15 2022 0.830 0.006 0.73% 0.8249 0.8304 0.8234 2,589,087.00
Aug 14 2022 0.824 0.00 0.00% 0.8236 0.8249 0.8233 1,581,079.00
Aug 13 2022 0.824 -0.0003 -0.04% 0.8244 0.8247 0.8233 531,253.00
Aug 12 2022 0.8243 0.0035 0.43% 0.8203 0.830 0.815 2,390,971.00
Aug 11 2022 0.8208 0.0015 0.18% 0.8191 0.8212 0.8169 3,638,192.00
Aug 10 2022 0.8193 -0.0094 -1.13% 0.8283 0.8294 0.815 3,613,070.00
Aug 09 2022 0.8287 0.0009 0.11% 0.8276 0.8294 0.8247 4,325,092.00
Aug 08 2022 0.8278 -0.0012 -0.14% 0.8294 0.830 0.8241 2,454,308.00
Aug 07 2022 0.829 0.0008 0.10% 0.8282 0.8295 0.8278 1,121,574.00
Aug 06 2022 0.8282 -0.0001 -0.01% 0.8283 0.8291 0.8275 754,515.00
Aug 05 2022 0.8283 0.0058 0.71% 0.8229 0.8326 0.8218 4,731,053.00
Aug 04 2022 0.8225 -0.0014 -0.17% 0.8239 0.8291 0.8198 6,605,151.00
Aug 03 2022 0.8239 0.0006 0.07% 0.8237 0.8262 0.8197 3,402,524.00
Aug 02 2022 0.8233 0.0069 0.85% 0.816 0.8234 0.8148 3,601,672.00
Aug 01 2022 0.8164 -0.0065 -0.79% 0.8223 0.8223 0.8139 5,676,125.00
Jul 31 2022 0.8229 0.0019 0.23% 0.8213 0.8229 0.8209 1,406,295.00
Jul 30 2022 0.821 0.0001 0.01% 0.8209 0.8223 0.8204 1,594,814.00
Jul 29 2022 0.8209 -0.0003 -0.04% 0.8215 0.8288 0.8171 3,826,863.00
Jul 28 2022 0.8212 -0.0009 -0.11% 0.822 0.8258 0.8198 2,961,756.00
Jul 27 2022 0.8221 -0.0092 -1.11% 0.8307 0.8321 0.8208 3,511,785.00
Jul 26 2022 0.8313 0.0012 0.14% 0.8309 0.8361 0.8275 1,624,652.00
Jul 25 2022 0.8301 -0.0045 -0.54% 0.8344 0.8365 0.8277 2,050,373.00
Jul 24 2022 0.8346 0.0009 0.11% 0.8336 0.8346 0.8322 1,450,778.00
Jul 23 2022 0.8337 0.0005 0.06% 0.8333 0.8346 0.8326 961,843.00
Jul 22 2022 0.8332 -0.0001 -0.01% 0.834 0.8388 0.8294 3,640,357.00
Jul 21 2022 0.8333 -0.0025 -0.30% 0.8357 0.8407 0.8331 3,802,471.00
Jul 20 2022 0.8358 0.0029 0.35% 0.8332 0.8368 0.8298 2,137,098.00
Jul 19 2022 0.8329 -0.0038 -0.45% 0.8366 0.8381 0.8306 2,797,030.00
Jul 18 2022 0.8367 -0.0039 -0.46% 0.8404 0.8417 0.831 3,338,159.00
Jul 17 2022 0.8406 -0.0017 -0.20% 0.8426 0.843 0.8406 817,993.00
Jul 16 2022 0.8423 -0.0003 -0.04% 0.8424 0.8433 0.8411 1,078,918.00
Jul 15 2022 0.8426 -0.0012 -0.14% 0.8438 0.8462 0.8413 2,289,923.00
Jul 14 2022 0.8438 0.0025 0.30% 0.8429 0.8489 0.841 3,786,788.00
Jul 13 2022 0.8413 0.0004 0.05% 0.8406 0.844 0.8355 4,210,081.00
Jul 12 2022 0.8409 0.0015 0.18% 0.8396 0.8458 0.8385 1,878,648.00
Jul 11 2022 0.8394 0.0081 0.97% 0.8317 0.8418 0.8312 2,247,670.00
Jul 10 2022 0.8313 0.0004 0.05% 0.8305 0.832 0.8304 949,920.00
Jul 09 2022 0.8309 0.0005 0.06% 0.8304 0.8314 0.830 440,413.00
Jul 08 2022 0.8304 -0.0001 -0.01% 0.8306 0.8378 0.8291 3,646,037.00
Jul 07 2022 0.8305 -0.007 -0.84% 0.8376 0.8381 0.8303 3,160,984.00
Your Recent History
COIN
USDTGBP
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.

Log in to ADVFN
Register Now

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

P: V: D:20221005 14:30:14