Kryptowährungen:   •  Märkte:   •  Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %
Werben
Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %  •  Kryptowährungen:   •  Märkte: 
  Geschlossen
Tether Tether (USDT)
1.00 USD (-0.12%)
0.00009908 BTC (2.25%)
0.60507435 OMNI (3.47%)

Best Place to Buy Crypto

Umtausch

  • OKEx OKEx.com

    World leading digital asset exchange, Top 1 by trading volume globally, including fiat-to-token trading, spot trading, and derivatives trading.

  • Piexgo Piexgo

    Trade cryptocurrencies in seconds, manage portfolios with ease, protect your assets with top notch security.

  • Gemini Gemini: “Best Crypto Exchange” - Markets Choice Awards

    Trade 15+ Crypto Pairs with Premium Tools, Advanced Security & Insured Protection. Get Started For Free!

Geldbörse

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Marktkapitalisierung
4,058,362,516 USD
401,202 BTC
2,450,011,017 OMNI
Volumen (24 Std)
16,522,789,173 USD
1,633,412 BTC
9,974,716,488 OMNI
Umlaufversorgung
4,049,107,372 USDT
Gesamtversorgung
4,095,057,493 USDT

Historische Daten für Tether

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

Über 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.

Statistiken (Tether)
Preis (Tether) 1.00 USD
ROI (Tether) +0.23%
Marktrang #7
Marktkapitalisierung 4,058,362,516 USD
Volumen (24 h) 16,522,789,173 USD
Umlaufversorgung 4,049,107,372 USDT
Gesamtversorgung 4,095,057,493 USDT
Maximale Versorgung Keine Daten
Allzeithoch 1.21 USD
(27. Mai 2017)
Allzeittief 0.849809 USD
(2. Feb. 2017)
52-Wochen Hoch / Tief 1.05 USD /
0.925284 USD
90-Tage Hoch / Tief 1.02 USD /
0.970494 USD
30-Tage Hoch / Tief 1.02 USD /
0.984961 USD
7-Tage Hoch / Tief 1.02 USD /
0.988811 USD
24-Stunden Hoch / Tief 1.01 USD /
0.994502 USD
Hoch / Tief (Gestern) 1.01 USD /
0.994502 USD
Eröffnungs-/Schlusskurs (Gestern) 1.00 USD /
1.00 USD
Änderung (Gestern) $-0.001216 USD (-0.12%)
Volumen (Gestern) $16,855,228,119 USD

Die ungefähre Rendite bei Kauf zum Zeitpunkt der Markteinführung (oder zum frühesten bekannten Preis).