U.S. markets close in 6 hours 14 minutes

Tether USDt USD (USDT-USD)

CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
0.999020-0.000463 (-0.05%)
A partir del 01:43PM UTC. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 20240.9993410.9998300.9990200.9990200.99902046,683,103,232
16 jun 20240.9994381.0001050.9990390.9992930.99929331,962,850,043
15 jun 20240.9994631.0000000.9992050.9994670.99946735,823,242,153
14 jun 20240.9996721.0002010.9990060.9994710.99947156,734,383,862
13 jun 20240.9997591.0003720.9994320.9996050.99960556,101,863,399
12 jun 20240.9999401.0004400.9994880.9996820.99968267,692,265,125
11 jun 20240.9995481.0003800.9988980.9999410.99994172,360,838,236
10 jun 20240.9998831.0000930.9994570.9995810.99958151,346,980,569
09 jun 20240.9998231.0001970.9997190.9999040.99990438,460,275,023
08 jun 20240.9995241.0002310.9994410.9999190.99991942,654,042,043
07 jun 20240.9995631.0004850.9987650.9996240.99962483,727,148,277
06 jun 20241.0001141.0007320.9992840.9995210.99952158,624,834,999
05 jun 20241.0002031.0006150.9994591.0001141.00011467,311,453,236
04 jun 20240.9998031.0007860.9994631.0002181.00021864,592,711,851
03 jun 20240.9993801.0007170.9989600.9997990.99979966,326,852,767
02 jun 20240.9993041.0000760.9990230.9994030.99940347,966,136,014
01 jun 20240.9989950.9997620.9987580.9992920.99929234,114,810,017
31 may 20240.9996601.0007900.9983760.9989950.99899558,892,635,053
30 may 20240.9987281.0008860.9985710.9996580.99965866,107,540,689
29 may 20240.9988821.0003220.9985710.9987620.99876264,306,272,506
28 may 20240.9992051.0003880.9984870.9989020.99890275,112,778,670
27 may 20240.9994881.0004830.9988170.9992120.99921264,469,471,473
26 may 20240.9998711.0008340.9992170.9995280.99952844,796,186,073
25 may 20240.9998251.0007660.9994520.9998850.99988541,182,549,806
24 may 20240.9996401.0008290.9988610.9998100.99981068,659,164,363
23 may 20240.9994441.0007150.9984900.9995790.999579107,880,114,240
22 may 20240.9998941.0006170.9992390.9994560.99945675,458,368,905
21 may 20241.0000281.0005410.9989910.9998790.999879104,832,621,504
20 may 20240.9999121.0012190.9994731.0000981.00009886,442,004,708
19 may 20241.0001811.0012350.9995000.9999120.99991238,312,293,613
18 may 20241.0004851.0014630.9998391.0002061.00020639,091,871,989
17 may 20241.0000841.0015950.9998411.0004001.00040056,249,728,895
16 may 20241.0005301.0014670.9997351.0000981.00009862,000,126,842
15 may 20240.9996291.0014590.9993041.0005471.00054770,663,923,975
14 may 20240.9998401.0011470.9990620.9995920.99959257,380,795,961
13 may 20240.9995791.0014200.9991810.9998560.99985653,205,467,613
12 may 20240.9997351.0010260.9992370.9995660.99956625,865,589,825
11 may 20240.9999181.0007230.9993460.9997590.99975929,171,047,578
10 may 20240.9998961.0024320.9993120.9998610.99986150,244,486,838
09 may 20240.9995891.0011980.9992690.9998680.99986846,236,991,775
08 may 20240.9999661.0015220.9994460.9995850.99958546,623,837,988
07 may 20241.0000481.0016820.9996141.0000001.00000046,143,834,059
06 may 20241.0003291.0016130.9995931.0000381.00003852,931,405,950
05 may 20241.0001511.0017480.9998251.0002541.00025436,224,596,673
04 may 20241.0005551.0017400.9998171.0001481.00014839,527,945,715
03 may 20241.0000531.0018830.9994681.0005471.00054753,871,028,495
02 may 20240.9985841.0016850.9984081.0000531.00005354,769,809,487
01 may 20240.9991371.0017950.9980720.9985570.99855776,859,530,069
30 abr 20240.9997081.0012580.9981070.9991620.99916266,092,463,422
29 abr 20240.9997491.0015270.9993040.9997130.99971349,733,140,585
28 abr 20240.9993821.0011310.9989770.9997320.99973236,114,073,992
27 abr 20240.9996171.0009990.9989490.9993940.99939440,609,767,473
26 abr 20240.9998331.0011540.9992460.9997000.99970045,201,516,166
25 abr 20240.9996011.0010380.9990830.9998270.99982756,150,133,824
24 abr 20241.0000981.0010970.9988880.9998020.99980260,998,445,931
23 abr 20241.0003331.0013570.9999111.0000931.00009349,389,574,681
22 abr 20241.0002751.0014630.9997901.0003361.00033652,741,030,322
21 abr 20241.0004111.0013230.9996511.0002131.00021340,914,266,460
20 abr 20241.0006501.0013021.0000001.0004291.00042945,625,971,025
19 abr 20241.0005341.0014760.9996321.0005951.00059584,354,523,666
18 abr 20241.0000081.0016940.9995881.0005511.00055163,558,115,213
17 abr 20241.0004771.0012850.9993530.9999940.99999471,118,551,643
16 abr 20241.0003001.0017550.9997651.0003931.00039377,388,159,492
15 abr 20241.0011131.0018780.9997681.0003771.00037787,031,799,798
14 abr 20241.0012861.0019240.9995321.0010801.00108098,630,391,164
13 abr 20241.0004451.0032010.9991151.0012131.001213118,933,111,448
12 abr 20241.0005531.0013870.9986951.0004481.00044896,319,763,859
11 abr 20241.0000071.0012070.9993091.0005501.00055057,625,638,532
10 abr 20240.9997551.0008620.9992401.0001171.00011768,657,000,944
09 abr 20241.0001691.0009520.9992800.9997630.99976370,338,237,086
08 abr 20240.9999311.0009870.9993881.0001661.00016669,769,294,376
07 abr 20241.0002251.0006580.9994560.9999240.99992445,028,594,985
06 abr 20241.0003011.0007150.9996461.0002241.00022441,022,568,112
05 abr 20241.0003721.0010000.9993861.0002741.00027464,371,464,433
04 abr 20241.0002541.0008340.9989121.0003831.00038368,789,308,326
03 abr 20241.0002361.0008630.9995991.0003181.00031872,294,081,106
02 abr 20241.0004351.0011590.9989631.0002261.00022696,522,021,189
01 abr 20241.0000341.0017130.9997341.0004121.00041275,369,785,257
31 mar 20241.0004621.0013480.9997261.0000401.00004045,354,730,502
30 mar 20241.0005021.0010780.9999621.0004311.00043146,808,102,783
29 mar 20241.0001371.0007160.9995321.0004901.00049061,237,744,035
28 mar 20240.9996221.0005710.9991351.0001001.00010073,312,354,659
27 mar 20240.9999611.0003740.9990550.9996470.99964783,797,223,894
26 mar 20241.0001611.0008260.9990431.0000191.00001977,399,464,621
25 mar 20241.0000291.0012770.9990091.0002231.00022381,204,666,738
24 mar 20241.0003501.0009120.9996000.9999840.99998453,627,981,617
23 mar 20241.0002051.0008340.9996891.0003031.00030353,727,479,558
22 mar 20240.9998001.0011750.9991141.0002661.00026681,269,693,027
21 mar 20241.0001991.0014620.9993050.9998050.99980587,543,595,572
20 mar 20240.9996671.0013190.9989531.0002591.000259122,985,298,758
19 mar 20240.9999051.0012040.9984570.9994800.999480137,581,151,030
18 mar 20240.9994661.0006550.9988660.9999160.99991698,373,958,984
17 mar 20240.9992991.0004100.9983370.9993710.99937190,407,787,768
16 mar 20241.0001661.0010160.9987040.9992440.999244101,796,439,885
15 mar 20240.9995981.0025370.9984661.0001241.000124145,040,404,215
14 mar 20241.0004891.0009430.9982550.9996790.999679116,520,409,213
13 mar 20241.0001531.0015500.9990301.0005171.00051795,338,044,782
12 mar 20241.0002681.0011010.9985621.0000921.000092115,805,937,864
11 mar 20241.0009801.0017310.9990901.0002751.000275118,434,243,798
10 mar 20241.0021741.0027011.0004401.0009941.00099477,540,921,867
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...