Market Cap:

Tether Tether

0.998066 USD (-0.40%)
0.00016336 BTC (-3.42%)
0.06283130 OMNI (-3.63%)
Market Cap
2,602,098,136 USD
425,910 BTC
163,810,017 OMNI
Volume (24h)
3,859,490,000 USD
631,721 BTC
242,967,000 OMNI
Circulating Supply
2,607,140,346 USDT
Total Supply
2,830,109,502 USDT

Historical data for Tether

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Feb 05, 2018 0.995794 1.02 0.944777 0.996308 4,078,980,000 2,207,820,000
Feb 04, 2018 1.00 1.01 0.975209 1.01 2,504,640,000 2,226,850,000
Feb 03, 2018 0.994071 1.02 0.982879 1.00 2,488,530,000 2,204,000,000
Feb 02, 2018 0.986294 1.02 0.925144 0.990747 4,785,870,000 2,186,750,000
Feb 01, 2018 0.991558 1.01 0.954771 0.986939 3,498,900,000 2,198,420,000
Jan 31, 2018 0.992538 1.00 0.971403 0.990274 2,663,930,000 2,230,370,000
Jan 30, 2018 0.998672 1.01 0.975436 0.986486 3,108,630,000 2,275,070,000
Jan 29, 2018 0.988440 1.00 0.981718 0.995319 2,031,160,000 2,251,760,000
Jan 28, 2018 0.996548 1.00 0.981275 0.988790 2,546,640,000 1,612,500,000
Jan 27, 2018 1.00 1.01 0.992227 0.993325 2,051,980,000 1,622,630,000
Jan 26, 2018 0.997571 1.02 0.985767 1.00 2,957,010,000 1,614,160,000
Jan 25, 2018 1.01 1.01 0.987358 0.999595 2,571,930,000 1,627,040,000
Jan 24, 2018 1.00 1.03 0.992246 0.997484 2,620,630,000 1,619,450,000
Jan 23, 2018 1.00 1.02 0.984474 1.01 3,126,830,000 1,624,560,000
Jan 22, 2018 1.00 1.02 0.991510 1.01 3,274,900,000 1,624,570,000
Jan 21, 2018 1.00 1.03 0.997069 0.999861 3,302,010,000 1,622,820,000
Jan 20, 2018 1.01 1.01 0.991443 1.00 2,942,780,000 1,629,410,000
Jan 19, 2018 1.02 1.04 1.00 1.00 2,876,990,000 1,655,830,000
Jan 18, 2018 1.02 1.04 1.00 1.02 4,302,300,000 1,646,020,000
Jan 17, 2018 1.03 1.07 0.997739 1.01 5,588,840,000 1,671,280,000
Jan 16, 2018 1.01 1.05 0.999001 1.03 5,552,930,000 1,478,030,000
Jan 15, 2018 1.02 1.02 1.00 1.01 2,557,180,000 1,490,690,000
Jan 14, 2018 1.00 1.04 1.00 1.02 2,960,410,000 1,474,490,000
Jan 13, 2018 1.00 1.01 0.996576 1.00 2,759,880,000 1,474,160,000
Jan 12, 2018 1.01 1.02 0.997711 1.01 2,668,220,000 1,477,270,000
Jan 11, 2018 0.999976 1.02 0.990198 1.00 3,841,110,000 1,468,050,000
Jan 10, 2018 1.01 1.01 0.996446 1.00 3,189,860,000 1,475,650,000
Jan 09, 2018 1.01 1.01 1.00 1.01 2,766,180,000 1,480,690,000
Jan 08, 2018 1.01 1.04 0.997617 1.01 3,815,750,000 1,475,640,000
Jan 07, 2018 1.01 1.02 0.998208 1.00 2,338,180,000 1,478,770,000
Jan 06, 2018 1.00 1.01 0.996847 1.01 2,620,080,000 1,468,500,000
Jan 05, 2018 1.00 1.01 0.985915 0.998634 3,096,620,000 1,470,660,000
Jan 04, 2018 1.01 1.02 0.993822 1.00 3,200,130,000 1,386,140,000
Jan 03, 2018 1.01 1.02 1.00 1.01 2,471,690,000 1,377,120,000
Jan 02, 2018 1.01 1.01 0.993250 1.00 2,635,860,000 1,375,940,000
Jan 01, 2018 1.01 1.02 1.00 1.01 1,685,300,000 1,385,260,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)