Get personal and institutional access to CoinMarketCap's crypto and market data with our API here!

Download the CoinMarketCap app. It's free, available on iPhone and Android, here!

We just launched Liquidity to combat the volume inflation problem. More info here!

Sign-up for crypto and blockchain news, delivered straight to your inbox!

New! See the top exchanges ranked by our liquidity metric

Sign-up to get crypto and blockchain news delivered to your inbox daily!

Cryptocurrencies: 5,035Markets: 20,334Market Cap: $243,445,709,34624h Vol: $129,827,650,952BTC Dominance: 66.1%

Advertise

Market Cap: $243,445,709,34624h Vol: $129,827,650,952BTC Dominance: 66.1%Cryptocurrencies: 5,035Markets: 20,334

Tether (USDT)

$1.00 USD (0.36%)
0.00011313 BTC (-1.83%)
0.83649559 OMNI (-2.35%)

Historical data for Tether

Date	Open*	High	Low	Close**	Volume	Market Cap

Date

Date	Open*	High	Low	Close**	Volume	Market Cap
Jan 20, 2018	1.01	1.01	0.991443	1.00	2,942,779,904	1,619,886,904
Jan 19, 2018	1.02	1.04	1.00	1.00	2,876,989,952	1,625,436,955
Jan 18, 2018	1.02	1.04	1.00	1.02	4,302,300,160	1,655,484,902
Jan 17, 2018	1.03	1.07	0.997739	1.01	5,588,839,936	1,641,601,683
Jan 16, 2018	1.01	1.05	0.999001	1.03	5,552,929,792	1,673,348,625
Jan 15, 2018	1.02	1.02	1.00	1.01	2,557,179,904	1,477,808,591
Jan 14, 2018	1.00	1.04	1.00	1.02	2,960,410,112	1,491,755,445
Jan 13, 2018	1.00	1.01	0.996576	1.00	2,759,879,936	1,471,055,378
Jan 12, 2018	1.01	1.02	0.997711	1.01	2,668,219,904	1,477,015,823
Jan 11, 2018	0.999976	1.02	0.990198	1.00	3,841,110,016	1,470,600,270
Jan 10, 2018	1.01	1.01	0.996446	1.00	3,189,860,096	1,469,968,992
Jan 09, 2018	1.01	1.01	1.00	1.01	2,766,180,096	1,476,883,695
Jan 08, 2018	1.01	1.04	0.997617	1.01	3,815,749,888	1,481,772,434
Jan 07, 2018	1.01	1.02	0.998208	1.00	2,338,180,096	1,470,394,738
Jan 06, 2018	1.00	1.01	0.996847	1.01	2,620,080,128	1,481,287,964
Jan 05, 2018	1.00	1.01	0.985915	0.998634	3,096,620,032	1,466,084,426
Jan 04, 2018	1.01	1.02	0.993822	1.00	3,200,130,048	1,471,804,104
Jan 03, 2018	1.01	1.02	1.00	1.01	2,471,689,984	1,386,476,964
Jan 02, 2018	1.01	1.01	0.993250	1.00	2,635,859,968	1,374,793,477
Jan 01, 2018	1.01	1.02	1.00	1.01	1,685,299,968	1,378,049,531
Dec 31, 2017	1.02	1.02	1.00	1.01	1,927,010,048	1,384,862,618
Dec 30, 2017	1.01	1.03	0.992842	1.02	2,711,059,968	1,397,298,555
Dec 29, 2017	1.01	1.02	1.00	1.01	1,929,090,048	1,375,805,863
Dec 28, 2017	1.00	1.03	1.00	1.01	2,211,409,920	1,276,446,549
Dec 27, 2017	1.00	1.01	0.996458	1.00	1,939,949,952	1,222,548,045
Dec 26, 2017	1.01	1.02	0.998580	1.00	1,854,780,032	1,223,047,462
Dec 25, 2017	1.03	1.03	1.01	1.01	1,708,380,032	1,231,647,176
Dec 24, 2017	1.05	1.07	1.02	1.02	2,611,589,888	1,246,142,445
Dec 23, 2017	1.01	1.05	1.01	1.05	2,353,740,032	1,273,220,583
Dec 22, 2017	1.01	1.06	0.963089	1.02	4,687,949,824	1,239,954,549
Dec 21, 2017	1.00	1.04	0.993811	1.01	3,106,720,000	1,229,308,444
Dec 20, 2017	1.01	1.02	0.989079	1.00	3,751,790,080	1,169,260,419
Dec 19, 2017	1.01	1.03	0.996768	1.01	3,073,860,096	1,181,535,444
Dec 18, 2017	1.01	1.02	0.995740	1.01	2,517,230,080	1,133,586,954
Dec 17, 2017	1.01	1.02	1.00	1.01	1,931,020,032	1,129,357,068
Dec 16, 2017	1.02	1.02	1.00	1.01	1,592,729,984	1,127,320,456
Dec 15, 2017	1.01	1.02	0.995525	1.02	2,044,499,968	1,035,423,527
Dec 14, 2017	1.03	1.05	1.01	1.01	2,336,179,968	1,027,363,100
Dec 13, 2017	1.08	1.09	1.02	1.03	2,198,139,904	913,163,059
Dec 12, 2017	1.02	1.08	1.00	1.08	2,240,839,936	904,360,019
Dec 11, 2017	1.01	1.03	0.999950	1.02	1,542,119,936	854,589,510
Dec 10, 2017	1.02	1.04	0.971536	1.02	1,649,500,032	828,466,156
Dec 09, 2017	1.02	1.05	0.993560	1.02	1,598,909,952	827,961,465
Dec 08, 2017	1.04	1.06	0.986563	1.02	1,993,030,016	828,344,053
Dec 07, 2017	1.01	1.08	1.00	1.03	1,671,609,984	839,789,137
Dec 06, 2017	0.999760	1.02	0.995840	1.01	1,281,490,048	822,084,260
Dec 05, 2017	1.00	1.01	0.996458	1.00	814,145,984	815,620,962
Dec 04, 2017	1.00	1.01	0.992132	1.00	668,510,016	817,004,791
Dec 03, 2017	1.00	1.03	0.985320	1.00	946,748,992	814,554,599
Dec 02, 2017	1.01	1.02	0.995611	0.999654	679,950,016	813,735,698
Dec 01, 2017	1.01	1.02	0.993043	1.01	749,395,968	771,489,437
Nov 30, 2017	1.00	1.03	0.989319	1.01	1,043,969,984	770,205,888
Nov 29, 2017	1.00	1.05	0.955618	0.990606	1,672,120,064	732,076,009
Nov 28, 2017	1.00	1.01	0.996048	1.00	794,764,032	675,062,335
Nov 27, 2017	1.01	1.02	0.998126	1.00	784,436,992	675,838,548
Nov 26, 2017	1.00	1.02	1.00	1.01	636,451,968	680,826,560
Nov 25, 2017	1.00	1.01	0.995076	1.01	651,987,968	678,618,400
Nov 24, 2017	1.00	1.01	0.988004	1.00	848,627,968	676,539,502
Nov 23, 2017	0.998658	1.01	0.992239	0.994631	735,883,008	671,342,933
Nov 22, 2017	0.997427	1.00	0.992789	1.00	499,812,000	675,068,075
Nov 21, 2017	1.00	1.01	0.988572	0.996047	622,649,024	672,298,686
Nov 20, 2017	1.00	1.00	0.996538	1.00	449,595,008	676,262,766
Nov 19, 2017	1.00	1.01	0.996693	1.00	485,752,992	676,613,749
Nov 18, 2017	1.00	1.01	0.996340	1.00	588,136,000	645,504,498
Nov 17, 2017	0.995758	1.01	0.995758	1.00	639,398,016	644,913,317
Nov 16, 2017	1.01	1.01	0.993232	1.00	650,278,976	615,319,850
Nov 15, 2017	1.00	1.01	1.00	1.00	449,671,008	595,907,109
Nov 14, 2017	1.01	1.01	0.996898	1.01	429,857,984	598,075,276
Nov 13, 2017	1.00	1.03	0.975103	1.01	767,884,032	599,572,201
Nov 12, 2017	1.01	1.11	0.967601	1.01	1,466,060,032	601,469,616
Nov 11, 2017	1.01	1.03	0.995799	1.01	746,227,968	599,402,282
Nov 10, 2017	1.01	1.02	0.995486	1.01	756,446,016	567,451,678
Nov 09, 2017	1.01	1.01	0.996515	1.01	358,188,000	538,430,292
Nov 08, 2017	1.00	1.04	0.994842	1.01	526,848,992	499,970,645
Nov 07, 2017	0.999882	1.01	0.997083	1.01	255,132,992	516,971,256
Nov 06, 2017	1.00	1.01	0.993269	1.00	308,963,008	495,731,596
Nov 05, 2017	1.00	1.01	0.995977	0.998800	234,616,000	493,468,793
Nov 04, 2017	1.00	1.01	0.994864	1.00	285,312,000	495,094,256
Nov 03, 2017	0.999063	1.01	0.996363	1.01	358,886,016	490,139,897
Nov 02, 2017	0.999853	1.04	0.996339	1.00	425,129,984	452,513,729
Nov 01, 2017	1.00	1.00	0.995643	1.00	246,324,000	452,762,363
Oct 31, 2017	0.998327	1.00	0.996871	1.00	184,182,000	452,382,631
Oct 30, 2017	1.00	1.00	0.994665	1.00	169,424,992	452,323,863
Oct 29, 2017	1.00	1.01	0.991302	1.00	618,257,024	452,563,456
Oct 28, 2017	0.999838	1.01	0.998318	1.00	120,414,000	438,792,431
Oct 27, 2017	0.999916	1.01	0.996415	1.00	144,634,000	437,092,262
Oct 26, 2017	1.00	1.01	0.997739	0.999868	162,258,000	437,003,975
Oct 25, 2017	1.00	1.01	0.995853	1.00	171,432,992	438,049,427
Oct 24, 2017	0.994611	1.02	0.985114	1.00	257,372,000	438,263,085
Oct 23, 2017	1.00	1.01	0.993556	0.996536	203,487,008	435,547,187
Oct 22, 2017	0.999920	1.01	0.996909	1.00	166,215,008	437,904,695
Oct 21, 2017	1.00	1.01	0.992774	1.00	171,818,000	437,467,634
Oct 20, 2017	1.00	1.01	0.997444	1.00	185,163,008	437,507,375
Oct 19, 2017	1.00	1.01	0.996000	1.00	150,674,000	437,350,138
Oct 18, 2017	0.998946	1.01	0.991487	1.00	253,904,000	438,233,002
Oct 17, 2017	0.998252	1.02	0.981165	0.999335	216,808,000	436,771,031
Oct 16, 2017	0.998000	1.01	0.984020	0.998010	204,158,000	436,191,924
Oct 15, 2017	1.00	1.01	0.992759	0.999242	209,190,000	436,730,384
Oct 14, 2017	1.00	1.00	0.995903	0.999709	139,468,000	436,934,492
Oct 13, 2017	1.00	1.02	0.992697	1.00	319,484,992	437,083,430
Oct 12, 2017	0.999843	1.00	0.990707	0.997423	216,202,000	435,935,269
Oct 11, 2017	0.997962	1.00	0.997106	0.998625	85,384,600	436,460,617
Oct 10, 2017	1.00	1.00	0.996522	0.999441	137,687,008	436,817,260
Oct 09, 2017	0.998897	1.01	0.994415	0.999780	178,567,008	436,965,424
Oct 08, 2017	0.998110	1.00	0.995330	0.998442	123,005,000	436,380,635
Oct 07, 2017	0.999588	1.00	0.992831	0.999320	89,544,096	436,764,375
Oct 06, 2017	1.00	1.01	0.998001	1.00	92,153,696	437,537,969
Oct 05, 2017	1.00	1.01	0.996433	1.00	119,952,000	437,192,691
Oct 04, 2017	1.00	1.01	0.997725	1.00	114,903,000	437,607,899
Oct 03, 2017	1.00	1.01	0.998800	1.00	137,567,008	437,114,020
Oct 02, 2017	0.998088	1.00	0.995807	1.00	126,009,000	437,804,577
Oct 01, 2017	0.997266	1.00	0.994993	0.999924	103,007,000	437,028,355
Sep 30, 2017	1.00	1.00	0.993904	0.996488	117,411,000	435,526,612
Sep 29, 2017	0.998357	1.02	0.994503	0.999863	205,406,000	437,001,795
Sep 28, 2017	1.00	1.01	0.995264	1.00	232,499,008	427,826,113
Sep 27, 2017	1.00	1.00	0.991286	1.00	201,224,000	427,334,992
Sep 26, 2017	1.00	1.01	0.995946	1.00	103,839,000	428,167,762
Sep 25, 2017	1.00	1.01	0.984388	1.00	160,336,992	443,056,463
Sep 24, 2017	1.00	1.01	0.999100	1.00	91,337,904	443,777,707
Sep 23, 2017	1.00	1.01	0.997654	1.00	118,296,000	443,406,023
Sep 22, 2017	1.01	1.01	0.998901	1.00	164,432,000	444,512,231
Sep 21, 2017	0.997446	1.02	0.994434	1.00	231,706,000	444,569,754
Sep 20, 2017	1.00	1.00	0.988993	1.00	137,763,008	444,490,107
Sep 19, 2017	1.00	1.01	0.995487	1.00	163,298,000	443,299,833
Sep 18, 2017	1.00	1.01	0.992399	1.00	214,648,000	443,547,622
Sep 17, 2017	1.01	1.01	0.992028	1.01	119,083,000	445,388,344
Sep 16, 2017	1.00	1.04	0.991210	1.00	233,444,992	443,361,780
Sep 15, 2017	1.00	1.03	0.966404	1.01	540,294,976	444,857,367
Sep 14, 2017	1.00	1.03	0.979949	1.00	356,495,008	420,011,024
Sep 13, 2017	1.00	1.02	0.991963	1.00	257,404,000	414,751,291
Sep 12, 2017	1.00	1.02	0.996226	1.01	162,774,000	405,836,067
Sep 11, 2017	1.00	1.02	0.990974	1.00	125,845,000	404,132,451
Sep 10, 2017	1.00	1.02	0.996180	1.01	163,772,992	405,897,935
Sep 09, 2017	1.01	1.01	0.998370	1.00	119,580,000	404,202,404
Sep 08, 2017	1.00	1.05	0.997327	1.01	319,590,016	396,410,360
Sep 07, 2017	1.00	1.01	0.995770	1.00	166,452,992	394,229,274
Sep 06, 2017	1.01	1.05	1.00	1.01	192,688,992	387,158,941
Sep 05, 2017	1.03	1.04	0.999893	1.00	271,614,016	386,827,672
Sep 04, 2017	1.00	1.05	0.997741	1.03	375,472,992	381,507,840
Sep 03, 2017	1.01	1.03	0.999620	1.00	188,687,008	364,809,999
Sep 02, 2017	1.00	1.04	0.998739	1.02	345,971,008	350,148,972
Sep 01, 2017	1.00	1.01	1.00	1.00	199,664,000	320,894,490
Aug 31, 2017	1.00	1.01	0.999514	1.00	109,217,000	320,495,344
Aug 30, 2017	1.00	1.01	0.996119	1.00	114,992,000	319,734,936
Aug 29, 2017	1.00	1.02	0.995690	1.00	132,123,000	319,984,145
Aug 28, 2017	1.00	1.01	0.995565	1.00	130,785,000	319,837,227
Aug 27, 2017	1.00	1.01	0.997090	1.00	104,722,000	320,440,602
Aug 26, 2017	1.00	1.01	0.995768	0.998932	98,081,296	319,160,041
Aug 25, 2017	1.00	1.02	0.998112	1.00	116,308,000	320,415,042
Aug 24, 2017	0.999332	1.01	0.990714	1.00	132,330,000	321,073,265
Aug 23, 2017	1.00	1.01	0.991684	1.00	195,159,008	320,143,516
Aug 22, 2017	1.00	1.02	0.990916	1.01	241,915,008	321,584,467
Aug 21, 2017	0.999538	1.01	0.990459	0.999263	208,830,000	319,265,846
Aug 20, 2017	0.997167	1.02	0.983909	0.996629	133,754,000	318,424,279
Aug 19, 2017	1.01	1.04	0.980183	1.00	281,632,992	320,376,752
Aug 18, 2017	1.01	1.03	0.984905	1.01	255,272,000	323,760,271
Aug 17, 2017	1.00	1.01	0.989070	1.01	166,152,000	322,041,354
Aug 16, 2017	0.998963	1.01	0.991915	1.00	121,473,000	319,884,704
Aug 15, 2017	1.00	1.02	0.994513	1.00	213,099,008	319,990,139
Aug 14, 2017	0.995682	1.01	0.990626	0.998163	125,445,000	318,914,378
Aug 13, 2017	1.00	1.02	0.980414	0.998616	198,568,992	319,059,012
Aug 12, 2017	1.00	1.01	0.995213	1.00	130,896,000	319,862,238
Aug 11, 2017	0.996635	1.01	0.988428	1.00	111,829,000	319,785,558
Aug 10, 2017	0.998799	1.01	0.988217	0.992991	91,695,000	317,261,818
Aug 09, 2017	0.999236	1.01	0.993707	1.00	140,568,992	320,414,975
Aug 08, 2017	0.994220	1.01	0.989566	1.00	130,482,000	319,983,649
Aug 07, 2017	0.999468	1.01	0.990056	0.996254	110,170,000	318,304,351
Aug 06, 2017	1.00	1.01	0.993119	1.00	103,532,000	319,833,483
Aug 05, 2017	1.00	1.03	0.991505	0.998314	173,138,000	318,962,523
Aug 04, 2017	0.968452	1.01	0.966326	1.00	59,432,500	320,891,027
Aug 03, 2017	1.00	1.01	0.955404	0.969304	57,242,700	309,693,788
Aug 02, 2017	0.996581	1.01	0.985239	1.00	84,592,704	319,958,100
Aug 01, 2017	1.00	1.02	0.988123	0.996819	170,044,992	318,484,880
Jul 31, 2017	1.00	1.01	0.995719	1.00	75,184,896	319,795,154
Jul 30, 2017	0.996776	1.00	0.991188	0.998868	60,213,000	319,139,538
Jul 29, 2017	0.999755	1.01	0.993449	0.996619	73,768,304	318,420,979
Jul 28, 2017	0.996060	1.01	0.990485	1.00	116,290,000	320,121,045
Jul 27, 2017	0.998839	1.01	0.991769	0.997275	79,850,000	318,630,572
Jul 26, 2017	0.998645	1.01	0.989915	0.996955	111,957,000	318,528,431
Jul 25, 2017	0.994284	1.02	0.984754	0.999802	220,992,000	319,438,052
Jul 24, 2017	0.999919	1.00	0.988839	0.993997	75,766,896	317,583,347
Jul 23, 2017	0.994773	1.01	0.990375	0.997761	114,229,000	318,785,949
Jul 22, 2017	0.999612	1.00	0.986424	0.993200	131,558,000	317,328,704
Jul 21, 2017	0.998636	1.02	0.984893	0.997202	168,919,008	318,607,353
Jul 20, 2017	0.990980	1.02	0.976702	0.986866	278,993,984	315,304,973
Jul 19, 2017	1.00	1.03	0.980136	1.00	199,312,000	310,457,677
Jul 18, 2017	0.995021	1.02	0.982123	0.998216	238,396,000	308,949,168
Jul 17, 2017	0.988208	1.01	0.983970	0.996888	171,476,000	293,584,830
Jul 16, 2017	1.00	1.02	0.969665	0.999161	177,914,000	294,234,258
Jul 15, 2017	1.00	1.02	0.988486	1.00	125,229,000	295,061,456
Jul 14, 2017	1.00	1.01	0.994217	1.00	93,146,704	290,349,772
Jul 13, 2017	0.999669	1.02	0.999410	1.00	104,236,000	290,590,042
Jul 12, 2017	1.01	1.02	0.995490	0.997456	131,420,000	268,297,015
Jul 11, 2017	1.02	1.04	0.998774	1.01	173,424,000	262,164,133
Jul 10, 2017	1.01	1.02	0.991515	1.01	132,682,000	236,849,455
Jul 09, 2017	0.999601	1.01	0.998527	1.01	45,640,800	222,163,568
Jul 08, 2017	1.01	1.02	0.997497	0.999725	62,607,300	219,920,858
Jul 07, 2017	1.00	1.02	1.00	1.01	84,663,200	221,739,004
Jul 06, 2017	0.995936	1.01	0.995936	1.00	44,331,000	220,773,286
Jul 05, 2017	1.00	1.02	0.994445	0.996460	66,727,600	219,201,850
Jul 04, 2017	0.999601	1.01	0.987214	0.998828	87,707,904	219,722,764
Jul 03, 2017	1.01	1.02	0.992834	1.00	87,514,200	220,145,567
Jul 02, 2017	1.02	1.03	1.01	1.02	76,519,200	224,437,398
Jul 01, 2017	1.01	1.04	1.01	1.02	82,133,800	219,273,754
Jun 30, 2017	1.02	1.02	0.997355	1.01	72,550,400	216,233,928
Jun 29, 2017	1.01	1.04	1.00	1.02	101,103,000	218,807,246
Jun 28, 2017	1.01	1.04	0.995934	1.01	128,750,000	146,399,765
Jun 27, 2017	1.01	1.06	0.988021	1.01	171,804,992	145,725,492
Jun 26, 2017	1.01	1.06	0.970667	1.01	195,886,000	146,155,233
Jun 25, 2017	1.02	1.04	0.998245	1.01	102,005,000	146,596,549
Jun 24, 2017	1.01	1.04	1.00	1.02	79,286,600	147,660,048
Jun 23, 2017	0.972496	1.01	0.969362	1.01	41,182,300	145,561,988
Jun 22, 2017	0.981174	0.995994	0.967955	0.972902	63,105,300	140,772,912
Jun 21, 2017	0.975087	0.997024	0.951189	0.981361	108,254,000	141,996,877
Jun 20, 2017	0.986156	0.990411	0.956381	0.975272	88,767,296	141,115,836
Jun 19, 2017	1.00	1.01	0.982742	0.986406	75,733,696	125,760,665
Jun 18, 2017	0.988674	1.04	0.976657	1.00	114,519,000	127,853,348
Jun 17, 2017	1.02	1.03	0.978804	0.988584	104,554,000	126,038,346
Jun 16, 2017	1.01	1.05	1.01	1.02	109,032,000	129,485,269
Jun 15, 2017	1.03	1.06	0.995499	1.02	243,107,008	129,716,033
Jun 14, 2017	1.01	1.06	1.01	1.03	139,975,008	130,701,560
Jun 13, 2017	1.03	1.04	1.00	1.01	105,293,000	128,563,489
Jun 12, 2017	1.01	1.09	1.00	1.02	211,119,008	129,758,106
Jun 11, 2017	1.02	1.03	0.996783	1.01	84,910,496	128,535,440
Jun 10, 2017	0.999158	1.03	0.998310	1.02	80,163,296	130,600,840
Jun 09, 2017	1.00	1.01	0.998157	1.00	58,031,200	127,579,236
Jun 08, 2017	1.02	1.03	1.00	1.00	65,560,000	128,100,686
Jun 07, 2017	1.00	1.03	0.996593	1.01	97,386,096	105,936,533
Jun 06, 2017	1.02	1.04	0.995467	1.00	152,408,000	105,500,809
Jun 05, 2017	1.01	1.03	1.01	1.02	49,132,500	106,757,584
Jun 04, 2017	1.02	1.03	1.01	1.01	49,194,800	106,215,816
Jun 03, 2017	1.03	1.04	1.02	1.02	43,629,000	107,431,643
Jun 02, 2017	1.03	1.05	1.02	1.02	49,197,100	107,500,939
Jun 01, 2017	1.04	1.05	1.02	1.03	100,614,000	108,203,347
May 31, 2017	1.01	1.06	1.01	1.04	84,739,904	108,802,861
May 30, 2017	1.02	1.04	1.00	1.01	108,331,000	105,992,180
May 29, 2017	1.04	1.05	1.01	1.02	80,508,896	107,261,554
May 28, 2017	1.02	1.11	1.02	1.04	110,026,000	109,449,622
May 27, 2017	1.05	1.21	1.00	1.02	186,683,008	107,480,990
May 26, 2017	1.02	1.10	1.01	1.04	125,946,000	98,433,411
May 25, 2017	1.02	1.10	1.00	1.04	144,036,000	70,897,554
May 24, 2017	1.01	1.05	0.998946	1.02	87,804,800	69,547,450
May 23, 2017	1.01	1.03	1.00	1.01	59,043,000	64,800,006
May 22, 2017	1.00	1.04	0.983247	1.01	79,739,904	62,884,751
May 21, 2017	0.992749	1.00	0.986412	1.00	46,162,600	62,399,255
May 20, 2017	0.998833	1.01	0.982135	0.993431	42,299,800	61,983,383
May 19, 2017	0.967244	1.00	0.962212	1.00	53,721,400	62,469,137
May 18, 2017	0.961148	0.980207	0.950662	0.967143	44,705,600	60,346,099
May 17, 2017	0.952963	0.987525	0.919398	0.970429	60,057,700	60,551,133
May 16, 2017	0.970698	0.986720	0.956610	0.958591	53,097,800	59,812,491
May 15, 2017	0.980577	0.992408	0.967298	0.967298	37,380,700	60,353,217
May 14, 2017	0.972775	0.993730	0.970647	0.981106	23,922,200	61,217,245
May 13, 2017	0.981353	0.988520	0.963115	0.973648	28,873,700	60,751,894
May 12, 2017	0.975099	0.998678	0.960650	0.976070	42,850,000	60,903,018
May 11, 2017	0.979820	0.995306	0.965893	0.983721	46,800,700	61,380,411
May 10, 2017	0.970483	0.990120	0.970483	0.982000	45,884,200	61,273,023
May 09, 2017	0.967255	0.970504	0.967255	0.970487	62,186,400	60,558,339
May 08, 2017	0.968962	0.968962	0.967203	0.967260	85,211,504	60,360,766
May 07, 2017	0.968638	0.969836	0.968638	0.968990	72,995,504	60,468,127
May 06, 2017	0.955667	0.968619	0.955667	0.968619	44,047,300	60,444,975
May 05, 2017	0.945975	0.955601	0.945975	0.955601	69,583,296	59,632,610
May 04, 2017	0.933356	0.945931	0.933356	0.945931	56,022,400	59,029,170
May 03, 2017	0.932612	0.933930	0.932392	0.933351	33,500,300	57,342,737
May 02, 2017	0.935857	0.935857	0.932468	0.932607	22,268,100	58,811,372
May 01, 2017	0.936855	0.937218	0.935871	0.935871	44,582,500	58,977,841
Apr 30, 2017	0.937189	0.937196	0.935584	0.936854	23,739,900	59,033,935
Apr 29, 2017	0.934557	0.937409	0.934557	0.937193	26,533,600	59,055,943
Apr 28, 2017	0.924343	0.934542	0.924335	0.934542	26,494,600	58,064,952
Apr 27, 2017	0.921049	0.924415	0.921046	0.924351	24,062,800	57,450,802
Apr 26, 2017	0.913539	0.921050	0.913539	0.921050	18,772,400	57,277,758
Apr 25, 2017	0.917876	0.917876	0.913595	0.913595	12,707,000	59,158,556
Apr 24, 2017	0.921308	0.921308	0.917890	0.917890	15,265,400	50,231,004
Apr 23, 2017	0.940741	0.940741	0.921333	0.921333	17,298,600	50,424,596
Apr 22, 2017	0.984000	0.984000	0.940929	0.940929	14,711,900	51,499,128
Apr 21, 2017	0.998269	0.998269	0.984169	0.984169	15,935,100	53,875,598
Apr 20, 2017	0.999525	0.999691	0.997830	0.998275	20,548,000	54,688,779
Apr 19, 2017	0.999617	0.999622	0.999175	0.999523	18,244,800	54,798,622
Apr 18, 2017	0.999294	0.999793	0.999294	0.999616	26,367,700	60,720,448
Apr 17, 2017	0.999435	0.999498	0.997826	0.999288	17,280,800	50,707,644
Apr 16, 2017	0.999939	0.999946	0.999458	0.999458	7,208,670	50,716,270
Apr 15, 2017	0.999031	0.999949	0.999000	0.999939	14,030,700	50,740,678
Apr 14, 2017	0.999618	0.999755	0.998664	0.998986	14,768,200	50,692,319
Apr 13, 2017	0.999558	0.999731	0.999306	0.999612	24,018,200	50,724,085
Apr 12, 2017	0.999842	0.999934	0.999562	0.999562	20,964,000	50,721,548
Apr 11, 2017	0.999934	0.999937	0.999530	0.999843	12,213,800	54,942,244
Apr 10, 2017	0.999960	0.999985	0.999591	0.999931	12,279,500	54,947,076
Apr 09, 2017	0.999714	0.999967	0.997950	0.999960	18,951,900	54,948,670
Apr 08, 2017	0.999874	0.999958	0.998663	0.999716	14,282,200	54,935,261
Apr 07, 2017	0.999937	0.999965	0.999781	0.999873	21,336,300	54,943,889
Apr 06, 2017	1.00	1.00	0.999939	0.999939	33,731,600	54,947,516
Apr 05, 2017	1.00	1.00	0.999953	1.00	26,734,200	54,956,912
Apr 04, 2017	0.999771	1.00	0.999694	1.00	26,434,800	54,951,967
Apr 03, 2017	1.00	1.00	0.999122	0.999752	42,028,500	54,937,240
Apr 02, 2017	0.999582	1.00	0.999245	1.00	45,911,500	55,003,071
Apr 01, 2017	1.00	1.00	0.997387	0.999586	15,118,800	54,928,118
Mar 31, 2017	0.999985	1.00	0.999918	1.00	34,115,800	54,950,856
Mar 30, 2017	0.999948	1.00	0.999864	0.999986	25,009,900	54,950,083
Mar 29, 2017	1.00	1.00	0.999831	0.999947	16,816,300	54,947,940
Mar 28, 2017	1.00	1.00	1.00	1.00	15,602,800	44,951,302
Mar 27, 2017	1.00	1.00	1.00	1.00	19,270,700	44,951,302
Mar 26, 2017	0.999915	1.00	0.999915	1.00	16,614,300	44,951,302
Mar 25, 2017	0.999898	1.00	0.999869	0.999916	28,141,600	44,947,087
Mar 24, 2017	1.00	1.00	0.999893	0.999896	33,351,200	44,946,188
Mar 23, 2017	1.00	1.00	1.00	1.00	12,763,900	44,954,009
Mar 22, 2017	1.00	1.00	1.00	1.00	22,713,300	44,952,661
Mar 21, 2017	1.00	1.00	0.999986	1.00	21,556,400	44,952,211
Mar 20, 2017	1.00	1.00	1.00	1.00	16,075,100	44,960,302
Mar 19, 2017	1.00	1.00	0.999970	1.00	33,106,500	44,953,110
Mar 18, 2017	1.00	1.00	0.999937	1.00	49,039,900	44,952,211
Mar 17, 2017	1.00	1.00	1.00	1.00	46,381,300	44,952,211
Mar 16, 2017	1.00	1.00	1.00	1.00	39,496,700	34,951,411
Mar 15, 2017	1.00	1.00	1.00	1.00	20,476,500	34,950,712
Mar 14, 2017	1.00	1.00	1.00	1.00	13,773,800	34,951,062
Mar 13, 2017	1.00	1.00	0.999995	1.00	25,101,200	34,951,776
Mar 12, 2017	1.00	1.00	1.00	1.00	13,039,200	34,953,174
Mar 11, 2017	0.999991	1.00	0.999991	1.00	15,269,400	34,951,776
Mar 10, 2017	0.999905	1.00	0.999875	0.999990	26,308,800	34,950,028
Mar 09, 2017	1.00	1.00	0.999876	0.999906	9,560,830	34,947,092
Mar 08, 2017	1.00	1.00	1.00	1.00	11,995,300	34,950,727
Mar 07, 2017	1.00	1.00	1.00	1.00	10,782,500	34,951,077
Mar 06, 2017	1.00	1.00	1.00	1.00	4,261,790	24,951,875
Mar 05, 2017	1.00	1.00	1.00	1.00	6,111,390	24,951,244
Mar 04, 2017	1.00	1.00	0.999998	1.00	6,427,490	24,951,244
Mar 03, 2017	1.00	1.00	1.00	1.00	12,268,600	24,950,994
Mar 02, 2017	0.999999	1.00	0.999999	1.00	14,420,000	24,950,994
Mar 01, 2017	0.999972	1.00	0.999939	0.999998	11,999,700	24,950,945
Feb 28, 2017	1.00	1.00	0.999886	0.999970	5,557,310	24,950,246
Feb 27, 2017	1.00	1.00	0.999984	1.00	3,063,750	24,952,741
Feb 26, 2017	1.00	1.00	0.999843	1.00	2,280,940	24,951,236
Feb 25, 2017	0.999998	1.00	0.999998	1.00	3,747,980	24,951,994
Feb 24, 2017	0.999997	0.999998	0.999997	0.999998	10,607,500	24,950,946
Feb 23, 2017	0.999971	0.999997	0.999906	0.999997	3,150,010	24,950,921
Feb 22, 2017	0.999771	0.999998	0.999145	0.999967	1,763,290	24,950,173
Feb 21, 2017	0.999997	1.00	0.999641	0.999760	4,595,170	24,945,008
Feb 20, 2017	0.999897	1.00	0.999896	0.999997	2,550,470	24,950,921
Feb 19, 2017	1.00	1.00	0.999898	0.999898	1,071,870	24,948,451
Feb 18, 2017	1.00	1.00	1.00	1.00	1,404,980	24,951,246
Feb 17, 2017	1.00	1.00	1.00	1.00	2,135,320	24,951,495
Feb 16, 2017	1.00	1.00	1.00	1.00	1,565,660	24,952,244
Feb 15, 2017	1.00	1.00	1.00	1.00	1,654,380	24,995,159
Feb 14, 2017	1.00	1.00	1.00	1.00	2,438,910	24,950,996
Feb 13, 2017	0.999999	1.00	0.999999	1.00	1,347,810	24,950,996
Feb 12, 2017	0.999999	0.999999	0.999999	0.999999	1,105,600	24,950,971
Feb 11, 2017	0.999999	0.999999	0.999999	0.999999	1,685,670	24,950,971
Feb 10, 2017	0.999999	0.999999	0.999999	0.999999	3,640,970	24,950,971
Feb 09, 2017	0.999999	0.999999	0.999999	0.999999	8,872,190	24,950,971
Feb 08, 2017	0.999999	0.999999	0.999999	0.999999	3,003,910	24,950,971
Feb 07, 2017	0.999998	0.999999	0.999998	0.999999	2,216,310	24,950,997
Feb 06, 2017	0.999999	0.999999	0.999998	0.999998	1,129,720	24,951,541
Feb 05, 2017	0.999999	0.999999	0.999999	0.999999	2,141,090	24,951,566
Feb 04, 2017	0.999998	0.999999	0.999998	0.999999	2,837,660	24,951,566
Feb 03, 2017	0.999994	0.999998	0.999994	0.999998	2,994,180	24,951,541
Feb 02, 2017	0.999999	0.999999	0.849809	0.999994	3,494,060	24,951,441
Feb 01, 2017	0.999997	0.999999	0.999997	0.999999	3,435,630	24,951,566
Jan 31, 2017	1.00	1.00	0.999979	0.999997	2,762,940	24,951,516
Jan 30, 2017	1.00	1.00	0.999994	1.00	681,519	14,956,375
Jan 29, 2017	1.00	1.00	1.00	1.00	745,036	14,951,740
Jan 28, 2017	1.00	1.00	1.00	1.00	1,560,910	14,951,740
Jan 27, 2017	1.00	1.00	1.00	1.00	1,360,880	14,951,740
Jan 26, 2017	1.00	1.00	1.00	1.00	1,814,250	14,951,740
Jan 25, 2017	1.00	1.00	1.00	1.00	1,565,260	14,951,740
Jan 24, 2017	1.00	1.00	1.00	1.00	3,160,230	14,951,740
Jan 23, 2017	1.00	1.00	1.00	1.00	2,533,860	14,951,740
Jan 22, 2017	1.00	1.00	1.00	1.00	2,629,330	14,951,740
Jan 21, 2017	1.00	1.00	1.00	1.00	2,455,610	14,951,740
Jan 20, 2017	1.00	1.00	1.00	1.00	2,085,240	14,951,720
Jan 19, 2017	1.00	1.00	1.00	1.00	2,241,690	14,951,720

About Tether

Tether (USDT) is a cryptocurrency with a value meant to mirror the value of the U.S. dollar. The idea was to create a stable cryptocurrency that can be used like digital dollars. Coins that serve this purpose of being a stable dollar substitute are called “stable coins.” According to their site, Tether converts cash into digital currency, to anchor or “tether” the value of the coin to the price of national currencies like the US dollar, the Euro, and the Yen.

Tether (USDT) is issued on the Omni, TRON, and ETH blockchains. For details on the issuance across the different chains, please refer to: https://wallet.tether.to/transparency

Tether Statistics

Tether Price

$1.00 USD

Tether ROI

0.32%

Market Rank

Market Cap

$4,651,711,291 USD

24 Hour Volume

$44,576,596,458 USD

Circulating Supply

4,637,028,246 USDT

Total Supply

4,791,930,644 USDT

Max Supply

No Data

All Time High

$1.21 USD

(May 27, 2017)

All Time Low

$0 USD

(Sep 18, 2019)

52 Week High / Low

$1.06 USD /

$0.969353 USD

90 Day High / Low

$1.04 USD /

$0.969353 USD

30 Day High / Low

$1.04 USD /

$0.986515 USD

7 Day High / Low

$1.02 USD /

$0.989280 USD

24 Hour High / Low

$1.01 USD /

$0.989280 USD

Yesterday's High / Low

$1.01 USD /

$0.993361 USD

Yesterday's Open / Close

$1.00 USD /

$0.999231 USD

Yesterday's Change

$-0.001747 USD (-0.17%)

Yesterday's Volume

$40,752,742,739 USD

Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.