암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Tether Tether (USDT)
1.00 USD (-0.24%)
0.00009377 BTC (0.05%)
0.59944051 OMNI (2.40%)

Best Place to Buy Crypto

거래

  • 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!

지갑

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

시가총액
4,046,629,120 USD
379,167 BTC
2,423,902,249 OMNI
거래량(24시간)
15,800,331,539 USD
1,480,482 BTC
9,464,286,945 OMNI
유통 공급량
4,043,607,702 USDT
총 공급량
4,095,057,493 USDT

Tether 과거 데이터

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

Tether 정보

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 통계
Tether 가격 1.00 USD
Tether ROI +0.07%
시가 순위 #7
시가총액 4,046,629,120 USD
24시간 거래량 15,800,331,539 USD
유통 공급량 4,043,607,702 USDT
총 공급량 4,095,057,493 USDT
최대 공급량 데이터 없음
전체 최고 1.21 USD
(2017. 05. 27.)
전체 최저 0.849809 USD
(2017. 02. 02.)
52주 최고/최저 1.05 USD /
0.925284 USD
90일 최고 /최저 1.03 USD /
0.970494 USD
30일 최고/최저 1.02 USD /
0.984961 USD
7일 최고/최저 1.01 USD /
0.989389 USD
24시간 최고/최저 1.01 USD /
0.999776 USD
어제 최고/최저 1.01 USD /
0.999314 USD
어제 시작가/종가 1.00 USD /
1.00 USD
어제 변화 $0.001135 USD (+0.11%)
어제 거래량 $16,811,861,913 USD

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률