USDTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.99944 | -0.0005 | -0.05% | 0.99994 | 1.00 | 0.99684 | 932,980,385.00 |
Mar 26 2024 | 0.99994 | -0.00024 | -0.02% | 1.00 | 1.00 | 0.99361 | 255,542,763.00 |
Mar 25 2024 | 1.00 | 0.00 | 0.03% | 0.99992 | 1.00 | 0.9999 | 342,922,733.00 |
Mar 24 2024 | 0.99993 | -0.00012 | -0.01% | 1.00 | 1.00 | 0.99973 | 110,020,829.00 |
Mar 23 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.00 | 0.99998 | 102,261,073.00 |
Mar 22 2024 | 1.00 | 0.00 | 0.06% | 0.99969 | 1.00 | 0.99965 | 293,083,676.00 |
Mar 21 2024 | 0.99968 | -0.00041 | -0.04% | 1.00 | 1.00 | 0.99935 | 310,870,391.00 |
Mar 20 2024 | 1.00 | 0.00 | 0.07% | 0.99942 | 1.00 | 0.9987 | 614,755,370.00 |
Mar 19 2024 | 0.99942 | -0.00043 | -0.04% | 0.99985 | 1.00 | 0.99855 | 384,002,883.00 |
Mar 18 2024 | 0.99985 | 0.00066 | 0.07% | 0.99921 | 1.00 | 0.9967 | 255,988,164.00 |
Mar 17 2024 | 0.99919 | -0.00002 | 0.00% | 0.99918 | 0.99987 | 0.99525 | 215,789,785.00 |
Mar 16 2024 | 0.99921 | -0.00089 | -0.09% | 1.00 | 1.00 | 0.99883 | 194,294,971.00 |
Mar 15 2024 | 1.00 | 0.00 | 0.04% | 0.99967 | 1.00 | 0.998 | 736,982,124.00 |
Mar 14 2024 | 0.99966 | -0.00084 | -0.08% | 1.00 | 1.00 | 0.9978 | 552,658,039.00 |
Mar 13 2024 | 1.00 | 0.00 | 0.03% | 1.00 | 1.00 | 0.9999 | 554,606,175.00 |
Mar 12 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99976 | 642,913,944.00 |
Mar 11 2024 | 1.00 | 0.00 | -0.08% | 1.00 | 1.00 | 0.99992 | 642,663,271.00 |
Mar 10 2024 | 1.00 | 0.00 | -0.10% | 1.00 | 1.00 | 1.00 | 301,402,233.00 |
Mar 09 2024 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 1.00 | 357,997,024.00 |
Mar 08 2024 | 1.00 | 0.00 | 0.06% | 1.00 | 1.00 | 0.99326 | 677,920,490.00 |
Mar 07 2024 | 1.00 | 0.00 | 0.10% | 1.00 | 1.00 | 1.00 | 515,749,306.00 |
Mar 06 2024 | 1.00 | 0.00 | -0.07% | 1.00 | 1.00 | 0.99991 | 698,185,862.00 |
Mar 05 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99555 | 705,255,144.00 |
Mar 04 2024 | 1.00 | 0.00 | 0.08% | 1.00 | 1.00 | 1.00 | 490,977,190.00 |
Mar 03 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.00 | 1.00 | 212,636,784.00 |
Mar 02 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 282,641,156.00 |
Mar 01 2024 | 1.00 | 0.00 | 0.02% | 1.00 | 1.00 | 1.00 | 312,900,512.00 |
Feb 29 2024 | 1.00 | 0.00 | -0.06% | 1.00 | 1.00 | 0.99961 | 416,857,367.00 |
Feb 28 2024 | 1.00 | 0.00 | 0.07% | 1.00 | 1.00 | 1.00 | 668,296,588.00 |
Feb 27 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.00 | 1.00 | 726,266,495.00 |
Feb 26 2024 | 1.00 | 0.00 | 0.07% | 0.99999 | 1.00 | 0.99965 | 479,049,316.00 |
Feb 25 2024 | 1.00 | 0.00 | 0.00% | 0.99999 | 1.00 | 0.9998 | 151,830,383.00 |
Feb 24 2024 | 1.00 | 0.00016 | 0.02% | 0.99985 | 1.00 | 0.99965 | 122,604,749.00 |
Feb 23 2024 | 0.99984 | 0.00051 | 0.05% | 0.99933 | 1.00 | 0.99929 | 241,043,833.00 |
Feb 22 2024 | 0.99933 | -0.00068 | -0.07% | 1.00 | 1.00 | 0.98974 | 378,158,806.00 |
Feb 21 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.00 | 0.99974 | 307,238,187.00 |
Feb 20 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99971 | 481,923,168.00 |
Feb 19 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 183,758,932.00 |
Feb 18 2024 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 1.00 | 122,702,225.00 |
Feb 17 2024 | 1.00 | 0.00 | -0.03% | 1.00 | 1.00 | 1.00 | 248,493,864.00 |
Feb 16 2024 | 1.00 | 0.00 | -0.04% | 1.00 | 1.00 | 1.00 | 453,992,251.00 |
Feb 15 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 1.00 | 513,128,660.00 |
Feb 14 2024 | 1.00 | 0.00 | 0.04% | 1.00 | 1.00 | 0.99998 | 322,609,283.00 |
Feb 13 2024 | 1.00 | 0.00 | 0.02% | 1.00 | 1.00 | 1.00 | 302,167,048.00 |
Feb 12 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99873 | 253,736,542.00 |
Feb 11 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99993 | 116,665,595.00 |
Feb 10 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.00 | 1.00 | 107,765,765.00 |
Feb 09 2024 | 1.00 | 0.00 | 0.03% | 1.00 | 1.00 | 0.99978 | 324,398,261.00 |
Feb 08 2024 | 1.00 | 0.00 | 0.04% | 0.99978 | 1.00 | 0.99955 | 345,471,859.00 |
Feb 07 2024 | 0.99978 | 0.00004 | 0.00% | 0.99975 | 1.00 | 0.999 | 322,610,170.00 |
Feb 06 2024 | 0.99974 | 0.00101 | 0.10% | 0.99873 | 1.00 | 0.99847 | 198,244,746.00 |
Feb 05 2024 | 0.99873 | -0.00082 | -0.08% | 0.99955 | 0.9997 | 0.99848 | 360,112,540.00 |
Feb 04 2024 | 0.99955 | -0.00015 | -0.02% | 0.9997 | 0.99972 | 0.9993 | 73,569,307.00 |
Feb 03 2024 | 0.9997 | 0.00018 | 0.02% | 0.99953 | 0.9997 | 0.99928 | 63,799,062.00 |
Feb 02 2024 | 0.99952 | -0.00016 | -0.02% | 0.99969 | 0.99969 | 0.999 | 282,388,438.00 |
Feb 01 2024 | 0.99968 | 0.0004 | 0.04% | 0.99929 | 0.99999 | 0.99886 | 244,072,306.00 |
Jan 31 2024 | 0.99928 | -0.00071 | -0.07% | 0.99998 | 1.00 | 0.99905 | 464,158,188.00 |
Jan 30 2024 | 0.99999 | 0.00 | 0.00% | 0.99997 | 1.00 | 0.98983 | 319,574,332.00 |
Jan 29 2024 | 0.99999 | 0.00011 | 0.01% | 0.99991 | 1.00 | 0.99957 | 282,411,757.00 |
Jan 28 2024 | 0.99988 | -0.00011 | -0.01% | 1.00 | 1.00 | 0.99975 | 121,598,536.00 |
Jan 27 2024 | 0.99999 | 0.00022 | 0.02% | 0.99978 | 1.00 | 0.99964 | 113,111,887.00 |
Jan 26 2024 | 0.99977 | 0.00035 | 0.04% | 0.99942 | 1.00 | 0.999 | 312,953,801.00 |
Jan 25 2024 | 0.99942 | -0.00018 | -0.02% | 0.9996 | 1.00 | 0.99905 | 236,547,782.00 |
Jan 24 2024 | 0.9996 | 0.0004 | 0.04% | 0.99919 | 1.00 | 0.99887 | 337,265,072.00 |
Jan 23 2024 | 0.9992 | 0.00031 | 0.03% | 0.99882 | 0.99935 | 0.99841 | 334,669,238.00 |
Jan 22 2024 | 0.99889 | -0.00046 | -0.05% | 0.99935 | 0.9995 | 0.99859 | 426,524,989.00 |
Jan 21 2024 | 0.99935 | 0.00005 | 0.01% | 0.9993 | 0.9996 | 0.9992 | 79,786,639.00 |
Jan 20 2024 | 0.9993 | 0.00016 | 0.02% | 0.99913 | 0.99945 | 0.99899 | 106,289,575.00 |
Jan 19 2024 | 0.99914 | 0.0001 | 0.01% | 0.99902 | 1.00 | 0.9983 | 446,229,691.00 |
Jan 18 2024 | 0.99904 | 0.00001 | 0.00% | 0.99903 | 0.99918 | 0.99768 | 407,407,129.00 |
Jan 17 2024 | 0.99903 | -0.00066 | -0.07% | 0.99967 | 0.99988 | 0.99822 | 416,627,970.00 |
Jan 16 2024 | 0.99969 | 0.00036 | 0.04% | 0.99934 | 1.00 | 0.9987 | 397,798,060.00 |
Jan 15 2024 | 0.99933 | 0.00005 | 0.01% | 0.99928 | 0.99968 | 0.99905 | 218,135,278.00 |
Jan 14 2024 | 0.99928 | -0.00061 | -0.06% | 0.9999 | 0.99994 | 0.99921 | 167,432,350.00 |
Jan 13 2024 | 0.99989 | 0.00017 | 0.02% | 0.99962 | 1.00 | 0.99948 | 201,165,162.00 |
Jan 12 2024 | 0.99972 | -0.00035 | -0.03% | 1.00 | 1.00 | 0.99873 | 466,734,276.00 |
Jan 11 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.00 | 0.99933 | 575,227,850.00 |
Jan 10 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 0.99999 | 395,021,308.00 |
Jan 09 2024 | 1.00 | 0.00 | -0.06% | 1.00 | 1.00 | 1.00 | 387,635,866.00 |
Jan 08 2024 | 1.00 | 0.00 | 0.02% | 1.00 | 1.00 | 1.00 | 505,054,570.00 |
Jan 07 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 1.00 | 163,026,785.00 |
Jan 06 2024 | 1.00 | 0.00 | -0.03% | 1.00 | 1.00 | 1.00 | 173,023,263.00 |
Jan 05 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.00 | 1.00 | 323,011,373.00 |
Jan 04 2024 | 1.00 | 0.00 | 0.05% | 1.00 | 1.00 | 1.00 | 331,663,020.00 |
Jan 03 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.04 | 0.99853 | 433,827,253.00 |
Jan 02 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 354,665,541.00 |
Jan 01 2024 | 1.00 | 0.00 | 0.06% | 0.9998 | 1.00 | 0.99956 | 162,262,386.00 |
Dec 31 2023 | 0.99973 | -0.00036 | -0.04% | 1.00 | 1.00 | 0.99939 | 158,337,466.00 |
Dec 30 2023 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99981 | 148,773,771.00 |
Dec 29 2023 | 1.00 | 0.00 | -0.03% | 1.00 | 1.00 | 0.99786 | 349,107,279.00 |