Market Cap:

Tether Tether (USDT)

0.995015 USD (-0.55%)
0.00014722 BTC (-4.04%)
0.12450794 OMNI (-1.60%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
2,792,432,982 USD
413,149 BTC
349,421,780 OMNI
Volume (24h)
5,173,308,170 USD
765,408 BTC
647,344,649 OMNI
Circulating Supply
2,806,421,736 USDT
Total Supply
3,080,109,502 USDT

Historical data for Tether

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jan 19, 2018 1.02 1.04 1.00 1.00 2,876,989,952 1,655,831,936
Jan 18, 2018 1.02 1.04 1.00 1.02 4,302,300,160 1,646,024,832
Jan 17, 2018 1.03 1.07 0.997739 1.01 5,588,839,936 1,671,282,432
Jan 16, 2018 1.01 1.05 0.999001 1.03 5,552,929,792 1,478,028,416
Jan 15, 2018 1.02 1.02 1.00 1.01 2,557,179,904 1,490,686,976
Jan 14, 2018 1.00 1.04 1.00 1.02 2,960,410,112 1,474,488,576
Jan 13, 2018 1.00 1.01 0.996576 1.00 2,759,879,936 1,474,155,136
Jan 12, 2018 1.01 1.02 0.997711 1.01 2,668,219,904 1,477,266,304
Jan 11, 2018 0.999976 1.02 0.990198 1.00 3,841,110,016 1,468,054,272
Jan 10, 2018 1.01 1.01 0.996446 1.00 3,189,860,096 1,475,647,488
Jan 09, 2018 1.01 1.01 1.00 1.01 2,766,180,096 1,480,690,432
Jan 08, 2018 1.01 1.04 0.997617 1.01 3,815,749,888 1,475,635,584
Jan 07, 2018 1.01 1.02 0.998208 1.00 2,338,180,096 1,478,767,744
Jan 06, 2018 1.00 1.01 0.996847 1.01 2,620,080,128 1,468,496,000
Jan 05, 2018 1.00 1.01 0.985915 0.998634 3,096,620,032 1,470,664,960
Jan 04, 2018 1.01 1.02 0.993822 1.00 3,200,130,048 1,386,144,640
Jan 03, 2018 1.01 1.02 1.00 1.01 2,471,689,984 1,377,124,352
Jan 02, 2018 1.01 1.01 0.993250 1.00 2,635,859,968 1,375,936,512
Jan 01, 2018 1.01 1.02 1.00 1.01 1,685,299,968 1,385,264,256
Dec 31, 2017 1.02 1.02 1.00 1.01 1,927,010,048 1,401,350,912
Dec 30, 2017 1.01 1.03 0.992842 1.02 2,711,059,968 1,378,644,736
Dec 29, 2017 1.01 1.02 1.00 1.01 1,929,090,048 1,281,974,912
Dec 28, 2017 1.00 1.03 1.00 1.01 2,211,409,920 1,222,126,080
Dec 27, 2017 1.00 1.01 0.996458 1.00 1,939,949,952 1,223,800,832
Dec 26, 2017 1.01 1.02 0.998580 1.00 1,854,780,032 1,230,872,192
Dec 25, 2017 1.03 1.03 1.01 1.01 1,708,380,032 1,250,340,992
Dec 24, 2017 1.05 1.07 1.02 1.02 2,611,589,888 1,279,864,320
Dec 23, 2017 1.01 1.05 1.01 1.05 2,353,740,032 1,233,177,344
Dec 22, 2017 1.01 1.06 0.963089 1.02 4,687,949,824 1,225,820,544
Dec 21, 2017 1.00 1.04 0.993811 1.01 3,106,720,000 1,171,755,648
Dec 20, 2017 1.01 1.02 0.989079 1.00 3,751,790,080 1,178,882,432
Dec 19, 2017 1.01 1.03 0.996768 1.01 3,073,860,096 1,133,706,240
Dec 18, 2017 1.01 1.02 0.995740 1.01 2,517,230,080 1,130,792,576
Dec 17, 2017 1.01 1.02 1.00 1.01 1,931,020,032 1,132,154,368
Dec 16, 2017 1.02 1.02 1.00 1.01 1,592,729,984 1,036,707,968
Dec 15, 2017 1.01 1.02 0.995525 1.02 2,044,499,968 1,029,020,224
Dec 14, 2017 1.03 1.05 1.01 1.01 2,336,179,968 912,768,000
Dec 13, 2017 1.08 1.09 1.02 1.03 2,198,139,904 906,934,528
Dec 12, 2017 1.02 1.08 1.00 1.08 2,240,839,936 854,806,080
Dec 11, 2017 1.01 1.03 0.999950 1.02 1,542,119,936 824,372,928
Dec 10, 2017 1.02 1.04 0.971536 1.02 1,649,500,032 831,977,600
Dec 09, 2017 1.02 1.05 0.993560 1.02 1,598,909,952 830,770,624
Dec 08, 2017 1.04 1.06 0.986563 1.02 1,993,030,016 843,586,880
Dec 07, 2017 1.01 1.08 1.00 1.03 1,671,609,984 819,774,912
Dec 06, 2017 0.999760 1.02 0.995840 1.01 1,281,490,048 813,821,696
Dec 05, 2017 1.00 1.01 0.996458 1.00 814,145,984 816,872,000
Dec 04, 2017 1.00 1.01 0.992132 1.00 668,510,016 816,012,096
Dec 03, 2017 1.00 1.03 0.985320 1.00 946,748,992 814,847,488
Dec 02, 2017 1.01 1.02 0.995611 0.999654 679,950,016 770,857,920
Dec 01, 2017 1.01 1.02 0.993043 1.01 749,395,968 769,515,648
Nov 30, 2017 1.00 1.03 0.989319 1.01 1,043,969,984 741,867,712
Nov 29, 2017 1.00 1.05 0.955618 0.990606 1,672,120,064 675,057,728
Nov 28, 2017 1.00 1.01 0.996048 1.00 794,764,032 676,908,032
Nov 27, 2017 1.01 1.02 0.998126 1.00 784,436,992 679,525,056
Nov 26, 2017 1.00 1.02 1.00 1.01 636,451,968 677,815,040
Nov 25, 2017 1.00 1.01 0.995076 1.01 651,987,968 676,530,368
Nov 24, 2017 1.00 1.01 0.988004 1.00 848,627,968 677,757,824
Nov 23, 2017 0.998658 1.01 0.992239 0.994631 735,883,008 674,061,184
Nov 22, 2017 0.997427 1.00 0.992789 1.00 499,812,000 673,230,464
Nov 21, 2017 1.00 1.01 0.988572 0.996047 622,649,024 677,308,224
Nov 20, 2017 1.00 1.00 0.996538 1.00 449,595,008 675,897,280
Nov 19, 2017 1.00 1.01 0.996693 1.00 485,752,992 645,544,960
Nov 18, 2017 1.00 1.01 0.996340 1.00 588,136,000 644,434,624
Nov 17, 2017 0.995758 1.01 0.995758 1.00 639,398,016 611,413,376
Nov 16, 2017 1.01 1.01 0.993232 1.00 650,278,976 597,473,152
Nov 15, 2017 1.00 1.01 1.00 1.00 449,671,008 596,737,536
Nov 14, 2017 1.01 1.01 0.996898 1.01 429,857,984 597,132,032
Nov 13, 2017 1.00 1.03 0.975103 1.01 767,884,032 596,721,856
Nov 12, 2017 1.01 1.11 0.967601 1.01 1,466,060,032 597,637,632
Nov 11, 2017 1.01 1.03 0.995799 1.01 746,227,968 567,436,416
Nov 10, 2017 1.01 1.02 0.995486 1.01 756,446,016 537,533,952
Nov 09, 2017 1.01 1.01 0.996515 1.01 358,188,000 499,434,112
Nov 08, 2017 1.00 1.04 0.994842 1.01 526,848,992 516,369,760
Nov 07, 2017 0.999882 1.01 0.997083 1.01 255,132,992 494,003,232
Nov 06, 2017 1.00 1.01 0.993269 1.00 308,963,008 495,238,080
Nov 05, 2017 1.00 1.01 0.995977 0.998800 234,616,000 494,443,680
Nov 04, 2017 1.00 1.01 0.994864 1.00 285,312,000 489,255,200
Nov 03, 2017 0.999063 1.01 0.996363 1.01 358,886,016 451,638,208
Nov 02, 2017 0.999853 1.04 0.996339 1.00 425,129,984 451,995,072
Nov 01, 2017 1.00 1.00 0.995643 1.00 246,324,000 452,561,280
Oct 31, 2017 0.998327 1.00 0.996871 1.00 184,182,000 451,305,344
Oct 30, 2017 1.00 1.00 0.994665 1.00 169,424,992 452,540,480
Oct 29, 2017 1.00 1.01 0.991302 1.00 618,257,024 438,159,648
Oct 28, 2017 0.999838 1.01 0.998318 1.00 120,414,000 436,990,944
Oct 27, 2017 0.999916 1.01 0.996415 1.00 144,634,000 437,024,768
Oct 26, 2017 1.00 1.01 0.997739 0.999868 162,258,000 438,063,104
Oct 25, 2017 1.00 1.01 0.995853 1.00 171,432,992 438,041,504
Oct 24, 2017 0.994611 1.02 0.985114 1.00 257,372,000 434,706,016
Oct 23, 2017 1.00 1.01 0.993556 0.996536 203,487,008 437,656,160
Oct 22, 2017 0.999920 1.01 0.996909 1.00 166,215,008 437,025,984
Oct 21, 2017 1.00 1.01 0.992774 1.00 171,818,000 437,391,264
Oct 20, 2017 1.00 1.01 0.997444 1.00 185,163,008 437,495,936
Oct 19, 2017 1.00 1.01 0.996000 1.00 150,674,000 438,120,224
Oct 18, 2017 0.998946 1.01 0.991487 1.00 253,904,000 436,600,992
Oct 17, 2017 0.998252 1.02 0.981165 0.999335 216,808,000 436,297,696
Oct 16, 2017 0.998000 1.01 0.984020 0.998010 204,158,000 436,187,424
Oct 15, 2017 1.00 1.01 0.992759 0.999242 209,190,000 437,236,576
Oct 14, 2017 1.00 1.00 0.995903 0.999709 139,468,000 437,279,296
Oct 13, 2017 1.00 1.02 0.992697 1.00 319,484,992 437,101,024
Oct 12, 2017 0.999843 1.00 0.990707 0.997423 216,202,000 436,993,056
Oct 11, 2017 0.997962 1.00 0.997106 0.998625 85,384,600 436,170,688
Oct 10, 2017 1.00 1.00 0.996522 0.999441 137,687,008 437,229,504
Oct 09, 2017 0.998897 1.01 0.994415 0.999780 178,567,008 436,579,296
Oct 08, 2017 0.998110 1.00 0.995330 0.998442 123,005,000 436,235,360
Oct 07, 2017 0.999588 1.00 0.992831 0.999320 89,544,096 436,881,568
Oct 06, 2017 1.00 1.01 0.998001 1.00 92,153,696 437,245,376
Oct 05, 2017 1.00 1.01 0.996433 1.00 119,952,000 437,179,488
Oct 04, 2017 1.00 1.01 0.997725 1.00 114,903,000 437,896,448
Oct 03, 2017 1.00 1.01 0.998800 1.00 137,567,008 437,885,344
Oct 02, 2017 0.998088 1.00 0.995807 1.00 126,009,000 436,225,792
Oct 01, 2017 0.997266 1.00 0.994993 0.999924 103,007,000 435,866,656
Sep 30, 2017 1.00 1.00 0.993904 0.996488 117,411,000 437,243,808
Sep 29, 2017 0.998357 1.02 0.994503 0.999863 205,406,000 426,359,936
Sep 28, 2017 1.00 1.01 0.995264 1.00 232,499,008 427,100,352
Sep 27, 2017 1.00 1.00 0.991286 1.00 201,224,000 427,608,960
Sep 26, 2017 1.00 1.01 0.995946 1.00 103,839,000 442,851,040
Sep 25, 2017 1.00 1.01 0.984388 1.00 160,336,992 443,878,912
Sep 24, 2017 1.00 1.01 0.999100 1.00 91,337,904 443,271,712
Sep 23, 2017 1.00 1.01 0.997654 1.00 118,296,000 442,840,448
Sep 22, 2017 1.01 1.01 0.998901 1.00 164,432,000 444,763,104
Sep 21, 2017 0.997446 1.02 0.994434 1.00 231,706,000 441,350,976
Sep 20, 2017 1.00 1.00 0.988993 1.00 137,763,008 444,391,968
Sep 19, 2017 1.00 1.01 0.995487 1.00 163,298,000 443,240,192
Sep 18, 2017 1.00 1.01 0.992399 1.00 214,648,000 443,461,248
Sep 17, 2017 1.01 1.01 0.992028 1.01 119,083,000 445,726,240
Sep 16, 2017 1.00 1.04 0.991210 1.00 233,444,992 443,607,200
Sep 15, 2017 1.00 1.03 0.966404 1.01 540,294,976 420,282,688
Sep 14, 2017 1.00 1.03 0.979949 1.00 356,495,008 414,813,344
Sep 13, 2017 1.00 1.02 0.991963 1.00 257,404,000 404,357,536
Sep 12, 2017 1.00 1.02 0.996226 1.01 162,774,000 404,210,368
Sep 11, 2017 1.00 1.02 0.990974 1.00 125,845,000 405,354,848
Sep 10, 2017 1.00 1.02 0.996180 1.01 163,772,992 405,081,600
Sep 09, 2017 1.01 1.01 0.998370 1.00 119,580,000 398,820,000
Sep 08, 2017 1.00 1.05 0.997327 1.01 319,590,016 394,388,160
Sep 07, 2017 1.00 1.01 0.995770 1.00 166,452,992 386,679,360
Sep 06, 2017 1.01 1.05 1.00 1.01 192,688,992 387,469,120
Sep 05, 2017 1.03 1.04 0.999893 1.00 271,614,016 379,945,248
Sep 04, 2017 1.00 1.05 0.997741 1.03 375,472,992 364,942,624
Sep 03, 2017 1.01 1.03 0.999620 1.00 188,687,008 348,835,808
Sep 02, 2017 1.00 1.04 0.998739 1.02 345,971,008 320,965,888
Sep 01, 2017 1.00 1.01 1.00 1.00 199,664,000 320,792,480
Aug 31, 2017 1.00 1.01 0.999514 1.00 109,217,000 319,518,400
Aug 30, 2017 1.00 1.01 0.996119 1.00 114,992,000 320,041,376
Aug 29, 2017 1.00 1.02 0.995690 1.00 132,123,000 320,306,528
Aug 28, 2017 1.00 1.01 0.995565 1.00 130,785,000 320,279,232
Aug 27, 2017 1.00 1.01 0.997090 1.00 104,722,000 319,542,624
Aug 26, 2017 1.00 1.01 0.995768 0.998932 98,081,296 320,776,064
Aug 25, 2017 1.00 1.02 0.998112 1.00 116,308,000 321,015,424
Aug 24, 2017 0.999332 1.01 0.990714 1.00 132,330,000 319,287,936
Aug 23, 2017 1.00 1.01 0.991684 1.00 195,159,008 320,871,552
Aug 22, 2017 1.00 1.02 0.990916 1.01 241,915,008 319,888,224
Aug 21, 2017 0.999538 1.01 0.990459 0.999263 208,830,000 319,353,664
Aug 20, 2017 0.997167 1.02 0.983909 0.996629 133,754,000 318,596,320
Aug 19, 2017 1.01 1.04 0.980183 1.00 281,632,992 322,030,368
Aug 18, 2017 1.01 1.03 0.984905 1.01 255,272,000 322,034,592
Aug 17, 2017 1.00 1.01 0.989070 1.01 166,152,000 319,712,160
Aug 16, 2017 0.998963 1.01 0.991915 1.00 121,473,000 319,170,080
Aug 15, 2017 1.00 1.02 0.994513 1.00 213,099,008 319,616,608
Aug 14, 2017 0.995682 1.01 0.990626 0.998163 125,445,000 318,121,664
Aug 13, 2017 1.00 1.02 0.980414 0.998616 198,568,992 319,661,280
Aug 12, 2017 1.00 1.01 0.995213 1.00 130,896,000 319,784,512
Aug 11, 2017 0.996635 1.01 0.988428 1.00 111,829,000 318,426,208
Aug 10, 2017 0.998799 1.01 0.988217 0.992991 91,695,000 319,117,600
Aug 09, 2017 0.999236 1.01 0.993707 1.00 140,568,992 319,257,024
Aug 08, 2017 0.994220 1.01 0.989566 1.00 130,482,000 317,654,592
Aug 07, 2017 0.999468 1.01 0.990056 0.996254 110,170,000 319,331,072
Aug 06, 2017 1.00 1.01 0.993119 1.00 103,532,000 320,093,056
Aug 05, 2017 1.00 1.03 0.991505 0.998314 173,138,000 320,940,416
Aug 04, 2017 0.968452 1.01 0.966326 1.00 59,432,500 309,421,600
Aug 03, 2017 1.00 1.01 0.955404 0.969304 57,242,700 320,322,304
Aug 02, 2017 0.996581 1.01 0.985239 1.00 84,592,704 318,408,704
Aug 01, 2017 1.00 1.02 0.988123 0.996819 170,044,992 320,388,192
Jul 31, 2017 1.00 1.01 0.995719 1.00 75,184,896 319,511,648
Jul 30, 2017 0.996776 1.00 0.991188 0.998868 60,213,000 318,471,136
Jul 29, 2017 0.999755 1.01 0.993449 0.996619 73,768,304 319,422,912
Jul 28, 2017 0.996060 1.01 0.990485 1.00 116,290,000 318,242,336
Jul 27, 2017 0.998839 1.01 0.991769 0.997275 79,850,000 319,130,336
Jul 26, 2017 0.998645 1.01 0.989915 0.996955 111,957,000 319,068,416
Jul 25, 2017 0.994284 1.02 0.984754 0.999802 220,992,000 317,675,040
Jul 24, 2017 0.999919 1.00 0.988839 0.993997 75,766,896 319,475,360
Jul 23, 2017 0.994773 1.01 0.990375 0.997761 114,229,000 317,831,296
Jul 22, 2017 0.999612 1.00 0.986424 0.993200 131,558,000 319,377,280
Jul 21, 2017 0.998636 1.02 0.984893 0.997202 168,919,008 319,065,408
Jul 20, 2017 0.990980 1.02 0.976702 0.986866 278,993,984 306,709,536
Jul 19, 2017 1.00 1.03 0.980136 1.00 199,312,000 309,942,048
Jul 18, 2017 0.995021 1.02 0.982123 0.998216 238,396,000 293,035,072
Jul 17, 2017 0.988208 1.01 0.983970 0.996888 171,476,000 291,008,736
Jul 16, 2017 1.00 1.02 0.969665 0.999161 177,914,000 295,162,368
Jul 15, 2017 1.00 1.02 0.988486 1.00 125,229,000 290,061,056
Jul 14, 2017 1.00 1.01 0.994217 1.00 93,146,704 289,634,624
Jul 13, 2017 0.999669 1.02 0.999410 1.00 104,236,000 268,892,256
Jul 12, 2017 1.01 1.02 0.995490 0.997456 131,420,000 260,928,816
Jul 11, 2017 1.02 1.04 0.998774 1.01 173,424,000 239,198,384
Jul 10, 2017 1.01 1.02 0.991515 1.01 132,682,000 221,114,096
Jul 09, 2017 0.999601 1.01 0.998527 1.01 45,640,800 219,893,504
Jul 08, 2017 1.01 1.02 0.997497 0.999725 62,607,300 221,836,720
Jul 07, 2017 1.00 1.02 1.00 1.01 84,663,200 220,508,816
Jul 06, 2017 0.995936 1.01 0.995936 1.00 44,331,000 219,086,608
Jul 05, 2017 1.00 1.02 0.994445 0.996460 66,727,600 220,125,888
Jul 04, 2017 0.999601 1.01 0.987214 0.998828 87,707,904 219,892,848
Jul 03, 2017 1.01 1.02 0.992834 1.00 87,514,200 223,016,704
Jul 02, 2017 1.02 1.03 1.01 1.02 76,519,200 219,180,432
Jul 01, 2017 1.01 1.04 1.01 1.02 82,133,800 217,215,408
Jun 30, 2017 1.02 1.02 0.997355 1.01 72,550,400 218,616,192
Jun 29, 2017 1.01 1.04 1.00 1.02 101,103,000 146,484,464
Jun 28, 2017 1.01 1.04 0.995934 1.01 128,750,000 146,266,672
Jun 27, 2017 1.01 1.06 0.988021 1.01 171,804,992 146,155,648
Jun 26, 2017 1.01 1.06 0.970667 1.01 195,886,000 146,479,872
Jun 25, 2017 1.02 1.04 0.998245 1.01 102,005,000 147,510,144
Jun 24, 2017 1.01 1.04 1.00 1.02 79,286,600 145,581,616
Jun 23, 2017 0.972496 1.01 0.969362 1.01 41,182,300 140,714,112
Jun 22, 2017 0.981174 0.995994 0.967955 0.972902 63,105,300 141,969,856
Jun 21, 2017 0.975087 0.997024 0.951189 0.981361 108,254,000 141,088,992
Jun 20, 2017 0.986156 0.990411 0.956381 0.975272 88,767,296 125,729,000
Jun 19, 2017 1.00 1.01 0.982742 0.986406 75,733,696 127,821,000
Jun 18, 2017 0.988674 1.04 0.976657 1.00 114,519,000 126,050,000
Jun 17, 2017 1.02 1.03 0.978804 0.988584 104,554,000 130,158,000
Jun 16, 2017 1.01 1.05 1.01 1.02 109,032,000 129,124,000
Jun 15, 2017 1.03 1.06 0.995499 1.02 243,107,008 131,306,000
Jun 14, 2017 1.01 1.06 1.01 1.03 139,975,008 128,630,000
Jun 13, 2017 1.03 1.04 1.00 1.01 105,293,000 131,201,000
Jun 12, 2017 1.01 1.09 1.00 1.02 211,119,008 128,293,000
Jun 11, 2017 1.02 1.03 0.996783 1.01 84,910,496 130,666,000
Jun 10, 2017 0.999158 1.03 0.998310 1.02 80,163,296 127,386,000
Jun 09, 2017 1.00 1.01 0.998157 1.00 58,031,200 127,906,000
Jun 08, 2017 1.02 1.03 1.00 1.00 65,560,000 106,791,000
Jun 07, 2017 1.00 1.03 0.996593 1.01 97,386,096 105,220,000
Jun 06, 2017 1.02 1.04 0.995467 1.00 152,408,000 106,682,000
Jun 05, 2017 1.01 1.03 1.01 1.02 49,132,500 106,012,000
Jun 04, 2017 1.02 1.03 1.01 1.01 49,194,800 107,470,000
Jun 03, 2017 1.03 1.04 1.02 1.02 43,629,000 107,827,000
Jun 02, 2017 1.03 1.05 1.02 1.02 49,197,100 108,350,000
Jun 01, 2017 1.04 1.05 1.02 1.03 100,614,000 108,739,000
May 31, 2017 1.01 1.06 1.01 1.04 84,739,904 106,342,000
May 30, 2017 1.02 1.04 1.00 1.01 108,331,000 107,170,000
May 29, 2017 1.04 1.05 1.01 1.02 80,508,896 109,529,000
May 28, 2017 1.02 1.11 1.02 1.04 110,026,000 107,331,000
May 27, 2017 1.05 1.21 1.00 1.02 186,683,008 99,512,496
May 26, 2017 1.02 1.10 1.01 1.04 125,946,000 69,907,904
May 25, 2017 1.02 1.10 1.00 1.04 144,036,000 69,488,600
May 24, 2017 1.01 1.05 0.998946 1.02 87,804,800 64,798,700
May 23, 2017 1.01 1.03 1.00 1.01 59,043,000 63,297,800
May 22, 2017 1.00 1.04 0.983247 1.01 79,739,904 62,677,500
May 21, 2017 0.992749 1.00 0.986412 1.00 46,162,600 61,940,800
May 20, 2017 0.998833 1.01 0.982135 0.993431 42,299,800 62,321,400
May 19, 2017 0.967244 1.00 0.962212 1.00 53,721,400 60,352,400
May 18, 2017 0.961148 0.980207 0.950662 0.967143 44,705,600 59,972,000
May 17, 2017 0.952963 0.987525 0.919398 0.970429 60,057,700 59,461,300
May 16, 2017 0.970698 0.986720 0.956610 0.958591 53,097,800 60,565,400
May 15, 2017 0.980577 0.992408 0.967298 0.967298 37,380,700 61,184,200
May 14, 2017 0.972775 0.993730 0.970647 0.981106 23,922,200 60,697,400
May 13, 2017 0.981353 0.988520 0.963115 0.973648 28,873,700 61,232,700
May 12, 2017 0.975099 0.998678 0.960650 0.976070 42,850,000 60,842,400
May 11, 2017 0.979820 0.995306 0.965893 0.983721 46,800,700 61,137,000
May 10, 2017 0.970483 0.990120 0.970483 0.982000 45,884,200 60,558,100
May 09, 2017 0.967255 0.970504 0.967255 0.970487 62,186,400 60,360,500
May 08, 2017 0.968962 0.968962 0.967203 0.967260 85,211,504 60,466,400
May 07, 2017 0.968638 0.969836 0.968638 0.968990 72,995,504 60,446,200
May 06, 2017 0.955667 0.968619 0.955667 0.968619 44,047,300 59,636,700
May 05, 2017 0.945975 0.955601 0.945975 0.955601 69,583,296 59,031,900
May 04, 2017 0.933356 0.945931 0.933356 0.945931 56,022,400 57,343,000
May 03, 2017 0.932612 0.933930 0.932392 0.933351 33,500,300 58,811,700
May 02, 2017 0.935857 0.935857 0.932468 0.932607 22,268,100 58,977,000
May 01, 2017 0.936855 0.937218 0.935871 0.935871 44,582,500 59,034,000
Apr 30, 2017 0.937189 0.937196 0.935584 0.936854 23,739,900 59,055,700
Apr 29, 2017 0.934557 0.937409 0.934557 0.937193 26,533,600 58,065,900
Apr 28, 2017 0.924343 0.934542 0.924335 0.934542 26,494,600 57,450,300
Apr 27, 2017 0.921049 0.924415 0.921046 0.924351 24,062,800 57,277,700
Apr 26, 2017 0.913539 0.921050 0.913539 0.921050 18,772,400 59,154,900
Apr 25, 2017 0.917876 0.917876 0.913595 0.913595 12,707,000 50,230,200
Apr 24, 2017 0.921308 0.921308 0.917890 0.917890 15,265,400 50,423,200
Apr 23, 2017 0.940741 0.940741 0.921333 0.921333 17,298,600 51,488,800
Apr 22, 2017 0.984000 0.984000 0.940929 0.940929 14,711,900 53,866,300
Apr 21, 2017 0.998269 0.998269 0.984169 0.984169 15,935,100 54,688,500
Apr 20, 2017 0.999525 0.999691 0.997830 0.998275 20,548,000 54,798,700
Apr 19, 2017 0.999617 0.999622 0.999175 0.999523 18,244,800 60,720,500
Apr 18, 2017 0.999294 0.999793 0.999294 0.999616 26,367,700 50,707,900
Apr 17, 2017 0.999435 0.999498 0.997826 0.999288 17,280,800 50,715,100
Apr 16, 2017 0.999939 0.999946 0.999458 0.999458 7,208,670 50,740,700
Apr 15, 2017 0.999031 0.999949 0.999000 0.999939 14,030,700 50,694,600
Apr 14, 2017 0.999618 0.999755 0.998664 0.998986 14,768,200 50,724,400
Apr 13, 2017 0.999558 0.999731 0.999306 0.999612 24,018,200 50,721,300
Apr 12, 2017 0.999842 0.999934 0.999562 0.999562 20,964,000 54,942,200
Apr 11, 2017 0.999934 0.999937 0.999530 0.999843 12,213,800 54,947,200
Apr 10, 2017 0.999960 0.999985 0.999591 0.999931 12,279,500 54,948,700
Apr 09, 2017 0.999714 0.999967 0.997950 0.999960 18,951,900 54,935,200
Apr 08, 2017 0.999874 0.999958 0.998663 0.999716 14,282,200 54,943,900
Apr 07, 2017 0.999937 0.999965 0.999781 0.999873 21,336,300 54,947,400
Apr 06, 2017 1.00 1.00 0.999939 0.999939 33,731,600 54,957,500
Apr 05, 2017 1.00 1.00 0.999953 1.00 26,734,200 54,952,500
Apr 04, 2017 0.999771 1.00 0.999694 1.00 26,434,800 54,938,300
Apr 03, 2017 1.00 1.00 0.999122 0.999752 42,028,500 55,003,100
Apr 02, 2017 0.999582 1.00 0.999245 1.00 45,911,500 54,927,900
Apr 01, 2017 1.00 1.00 0.997387 0.999586 15,118,800 54,952,000
Mar 31, 2017 0.999985 1.00 0.999918 1.00 34,115,800 54,950,000
Mar 30, 2017 0.999948 1.00 0.999864 0.999986 25,009,900 54,948,000
Mar 29, 2017 1.00 1.00 0.999831 0.999947 16,816,300 44,951,300
Mar 28, 2017 1.00 1.00 1.00 1.00 15,602,800 44,951,300
Mar 27, 2017 1.00 1.00 1.00 1.00 19,270,700 44,951,300
Mar 26, 2017 0.999915 1.00 0.999915 1.00 16,614,300 44,947,000
Mar 25, 2017 0.999898 1.00 0.999869 0.999916 28,141,600 44,946,300
Mar 24, 2017 1.00 1.00 0.999893 0.999896 33,351,200 44,954,000
Mar 23, 2017 1.00 1.00 1.00 1.00 12,763,900 44,952,700
Mar 22, 2017 1.00 1.00 1.00 1.00 22,713,300 44,952,200
Mar 21, 2017 1.00 1.00 0.999986 1.00 21,556,400 44,959,900
Mar 20, 2017 1.00 1.00 1.00 1.00 16,075,100 44,953,100
Mar 19, 2017 1.00 1.00 0.999970 1.00 33,106,500 44,952,200
Mar 18, 2017 1.00 1.00 0.999937 1.00 49,039,900 44,952,200
Mar 17, 2017 1.00 1.00 1.00 1.00 46,381,300 34,951,400
Mar 16, 2017 1.00 1.00 1.00 1.00 39,496,700 34,950,700
Mar 15, 2017 1.00 1.00 1.00 1.00 20,476,500 34,951,100
Mar 14, 2017 1.00 1.00 1.00 1.00 13,773,800 34,951,800
Mar 13, 2017 1.00 1.00 0.999995 1.00 25,101,200 34,953,200
Mar 12, 2017 1.00 1.00 1.00 1.00 13,039,200 34,951,800
Mar 11, 2017 0.999991 1.00 0.999991 1.00 15,269,400 34,950,100
Mar 10, 2017 0.999905 1.00 0.999875 0.999990 26,308,800 34,947,100
Mar 09, 2017 1.00 1.00 0.999876 0.999906 9,560,830 34,950,700
Mar 08, 2017 1.00 1.00 1.00 1.00 11,995,300 34,951,100
Mar 07, 2017 1.00 1.00 1.00 1.00 10,782,500 24,951,900
Mar 06, 2017 1.00 1.00 1.00 1.00 4,261,790 24,951,200
Mar 05, 2017 1.00 1.00 1.00 1.00 6,111,390 24,951,200
Mar 04, 2017 1.00 1.00 0.999998 1.00 6,427,490 24,951,000
Mar 03, 2017 1.00 1.00 1.00 1.00 12,268,600 24,951,000
Mar 02, 2017 0.999999 1.00 0.999999 1.00 14,420,000 24,951,000
Mar 01, 2017 0.999972 1.00 0.999939 0.999998 11,999,700 24,950,300
Feb 28, 2017 1.00 1.00 0.999886 0.999970 5,557,310 24,952,700
Feb 27, 2017 1.00 1.00 0.999984 1.00 3,063,750 24,951,200
Feb 26, 2017 1.00 1.00 0.999843 1.00 2,280,940 24,952,000
Feb 25, 2017 0.999998 1.00 0.999998 1.00 3,747,980 24,950,900
Feb 24, 2017 0.999997 0.999998 0.999997 0.999998 10,607,500 24,950,900
Feb 23, 2017 0.999971 0.999997 0.999906 0.999997 3,150,010 24,950,300
Feb 22, 2017 0.999771 0.999998 0.999145 0.999967 1,763,290 24,945,300
Feb 21, 2017 0.999997 1.00 0.999641 0.999760 4,595,170 24,950,900
Feb 20, 2017 0.999897 1.00 0.999896 0.999997 2,550,470 24,948,400
Feb 19, 2017 1.00 1.00 0.999898 0.999898 1,071,870 24,951,200
Feb 18, 2017 1.00 1.00 1.00 1.00 1,404,980 24,951,500
Feb 17, 2017 1.00 1.00 1.00 1.00 2,135,320 24,952,200
Feb 16, 2017 1.00 1.00 1.00 1.00 1,565,660 24,995,700
Feb 15, 2017 1.00 1.00 1.00 1.00 1,654,380 24,951,000
Feb 14, 2017 1.00 1.00 1.00 1.00 2,438,910 24,951,000
Feb 13, 2017 0.999999 1.00 0.999999 1.00 1,347,810 24,951,000
Feb 12, 2017 0.999999 0.999999 0.999999 0.999999 1,105,600 24,951,000
Feb 11, 2017 0.999999 0.999999 0.999999 0.999999 1,685,670 24,951,000
Feb 10, 2017 0.999999 0.999999 0.999999 0.999999 3,640,970 24,951,000
Feb 09, 2017 0.999999 0.999999 0.999999 0.999999 8,872,190 24,951,000
Feb 08, 2017 0.999999 0.999999 0.999999 0.999999 3,003,910 24,951,000
Feb 07, 2017 0.999998 0.999999 0.999998 0.999999 2,216,310 24,951,500
Feb 06, 2017 0.999999 0.999999 0.999998 0.999998 1,129,720 24,951,600
Feb 05, 2017 0.999999 0.999999 0.999999 0.999999 2,141,090 24,951,600
Feb 04, 2017 0.999998 0.999999 0.999998 0.999999 2,837,660 24,951,500
Feb 03, 2017 0.999994 0.999998 0.999994 0.999998 2,994,180 24,951,400
Feb 02, 2017 0.999999 0.999999 0.849809 0.999994 3,494,060 24,951,600
Feb 01, 2017 0.999997 0.999999 0.999997 0.999999 3,435,630 24,951,500
Jan 31, 2017 1.00 1.00 0.999979 0.999997 2,762,940 14,956,400
Jan 30, 2017 1.00 1.00 0.999994 1.00 681,519 14,951,700
Jan 29, 2017 1.00 1.00 1.00 1.00 745,036 14,951,700
Jan 28, 2017 1.00 1.00 1.00 1.00 1,560,910 14,951,700
Jan 27, 2017 1.00 1.00 1.00 1.00 1,360,880 14,951,700
Jan 26, 2017 1.00 1.00 1.00 1.00 1,814,250 14,951,700
Jan 25, 2017 1.00 1.00 1.00 1.00 1,565,260 14,951,700
Jan 24, 2017 1.00 1.00 1.00 1.00 3,160,230 14,951,700
Jan 23, 2017 1.00 1.00 1.00 1.00 2,533,860 14,951,700
Jan 22, 2017 1.00 1.00 1.00 1.00 2,629,330 14,951,700
Jan 21, 2017 1.00 1.00 1.00 1.00 2,455,610 14,951,700
Jan 20, 2017 1.00 1.00 1.00 1.00 2,085,240 14,951,700
Jan 19, 2017 1.00 1.00 1.00 1.00 2,241,690 14,951,700
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

Related Cryptocurrencies