USDTEUR

TetherUS (USDTEUR)

USDTEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 0.8483 0.0022 0.26% 0.8462 0.8823 0.844 33,632.00
Oct 21 2020 0.8461 -0.0011 -0.13% 0.8472 0.8494 0.8432 41,479.00
Oct 20 2020 0.8472 -0.0038 -0.45% 0.8512 0.8539 0.8429 56,194.00
Oct 19 2020 0.851 -0.0035 -0.41% 0.8545 0.8557 0.8481 32,524.00
Oct 18 2020 0.8545 -0.0015 -0.18% 0.8564 0.8574 0.850 48,689.00
Oct 17 2020 0.856 0.0004 0.05% 0.8556 0.8601 0.8545 25,440.00
Oct 16 2020 0.8556 0.0009 0.11% 0.8545 3.00 0.851 102,120.00
Oct 15 2020 0.8547 0.0021 0.25% 0.8521 0.860 0.8512 143,243.00
Oct 14 2020 0.8526 -0.0014 -0.16% 0.8543 0.855 0.8513 21,343.00
Oct 13 2020 0.854 0.0046 0.54% 0.8494 0.8549 0.8491 57,445.00
Oct 12 2020 0.8494 0.0025 0.30% 0.8472 0.8529 0.8465 132,110.00
Oct 11 2020 0.8469 0.0002 0.02% 0.8465 0.8477 0.8453 26,013.00
Oct 10 2020 0.8467 -0.0004 -0.05% 0.8465 0.8481 0.8456 17,008.00
Oct 09 2020 0.8471 -0.0045 -0.53% 0.852 0.8545 0.8464 51,705.00
Oct 08 2020 0.8516 -0.0005 -0.06% 0.8517 0.8547 0.8507 54,473.00
Oct 07 2020 0.8521 -0.002 -0.23% 0.8537 0.8555 0.8502 36,147.00
Oct 06 2020 0.8541 0.0024 0.28% 0.8515 0.8549 0.8477 73,961.00
Oct 05 2020 0.8517 -0.0027 -0.32% 0.8543 0.8548 0.851 43,529.00
Oct 04 2020 0.8544 -0.0001 -0.01% 0.8555 0.8555 0.8536 14,205.00
Oct 03 2020 0.8545 0.0002 0.02% 0.8542 0.8555 0.8537 13,191.00
Oct 02 2020 0.8543 0.0014 0.16% 0.8529 0.8572 0.8527 66,565.00
Oct 01 2020 0.8529 -0.0007 -0.08% 0.8538 0.8567 0.851 13,352.00
Sep 30 2020 0.8536 0.0005 0.06% 0.8533 0.858 0.8497 100,176.00
Sep 29 2020 0.8531 -0.0053 -0.62% 0.8584 0.859 0.8524 29,165.00
Sep 28 2020 0.8584 -0.0023 -0.27% 0.8608 0.8626 0.8573 49,551.00
Sep 27 2020 0.8607 -0.0017 -0.20% 0.8622 0.8635 0.8607 11,561.00
Sep 26 2020 0.8624 -0.0001 -0.01% 0.8619 0.8643 0.8599 23,302.00
Sep 25 2020 0.8625 0.0052 0.61% 0.8568 0.8649 0.8426 89,343.00
Sep 24 2020 0.8573 -0.0045 -0.52% 0.8619 0.8637 0.8564 32,156.00
Sep 23 2020 0.8618 0.0039 0.45% 0.8579 2.90 0.8553 68,305.00
Sep 22 2020 0.8579 0.0067 0.79% 0.8523 0.8585 0.8495 83,045.00
Sep 21 2020 0.8512 0.0063 0.75% 0.8451 0.8546 0.8434 20,515.00
Sep 20 2020 0.8449 -0.0002 -0.02% 0.8454 0.8467 0.8443 9,459.00
Sep 19 2020 0.8451 -0.0014 -0.17% 0.8465 0.8467 0.8436 16,565.00
Sep 18 2020 0.8465 0.0014 0.17% 0.8451 0.8512 0.8434 19,532.00
Sep 17 2020 0.8451 -0.0033 -0.39% 0.8485 0.8524 0.8434 16,193.00
Sep 16 2020 0.8484 0.0023 0.27% 0.8464 0.8498 0.8439 14,572.00
Sep 15 2020 0.8461 0.0022 0.26% 0.844 0.8479 0.8434 33,640.00
Sep 14 2020 0.8439 -0.0023 -0.27% 0.846 0.8464 0.8434 16,004.00
Sep 13 2020 0.8462 0.001 0.12% 0.8452 0.8474 0.845 14,354.00
Sep 12 2020 0.8452 -0.001 -0.12% 0.8465 0.8489 0.8425 15,613.00
Sep 11 2020 0.8462 -0.0022 -0.26% 0.8483 0.8507 0.8395 81,182.00
Sep 10 2020 0.8484 -0.0011 -0.13% 0.8495 0.8499 0.8419 19,134.00
Sep 09 2020 0.8495 -0.0041 -0.48% 0.8536 0.8536 0.8474 29,562.00
Sep 08 2020 0.8536 0.004 0.47% 0.8499 0.854 0.8476 17,168.00
Sep 07 2020 0.8496 0.0029 0.34% 0.8464 0.8522 0.8453 30,113.00
Sep 06 2020 0.8467 -0.0003 -0.04% 0.8471 0.8485 0.8453 81,358.00
Sep 05 2020 0.847 -0.0004 -0.05% 0.8475 0.849 0.8453 112,184.00
Sep 04 2020 0.8474 0.0009 0.11% 0.8465 0.8955 0.8454 141,167.00
Sep 03 2020 0.8465 -0.0001 -0.01% 0.8468 0.8488 0.8453 129,935.00
Sep 02 2020 0.8466 0.0071 0.85% 0.839 0.8494 0.8388 129,542.00
Sep 01 2020 0.8395 0.0003 0.04% 0.8392 0.8434 0.8276 105,066.00
Aug 31 2020 0.8392 -0.0024 -0.29% 0.841 0.844 0.8372 112,687.00
Aug 30 2020 0.8416 -0.0011 -0.13% 0.8427 0.843 0.8357 116,017.00
Aug 29 2020 0.8427 -0.0006 -0.07% 0.8436 0.8445 0.8416 97,166.00
Aug 28 2020 0.8433 -0.0043 -0.51% 0.8481 0.8483 0.8403 92,832.00
Aug 27 2020 0.8476 -0.0016 -0.19% 0.8491 0.8521 0.8434 98,570.00
Aug 26 2020 0.8492 0.0022 0.26% 0.8467 0.8528 0.8464 132,987.00
Aug 25 2020 0.847 -0.0034 -0.40% 0.851 0.851 0.8453 107,990.00
Aug 24 2020 0.8504 0.0004 0.05% 0.8499 0.8515 0.8446 94,573.00
Aug 23 2020 0.850 0.0001 0.01% 0.8501 0.851 0.8488 104,999.00
Aug 22 2020 0.8499 0.0012 0.14% 0.8489 0.8525 0.8479 90,610.00
Aug 21 2020 0.8487 0.0046 0.54% 0.8442 0.8528 0.8422 116,735.00
Aug 20 2020 0.8441 -0.0029 -0.34% 0.8467 0.8488 0.8439 97,790.00
Aug 19 2020 0.847 0.0047 0.56% 0.8421 0.8476 0.8384 135,034.00
Aug 18 2020 0.8423 -0.0026 -0.31% 0.8446 0.8453 0.8374 176,912.00
Aug 17 2020 0.8449 -0.0012 -0.14% 0.8459 0.849 0.842 177,254.00
Aug 16 2020 0.8461 -0.0011 -0.13% 0.8471 0.8511 0.8449 190,221.00
Aug 15 2020 0.8472 -0.0005 -0.06% 0.8478 0.8486 0.8446 173,338.00
Aug 14 2020 0.8477 -0.0021 -0.25% 0.8485 0.8501 0.8462 110,313.00
Aug 13 2020 0.8498 -0.0005 -0.06% 0.8504 0.8505 0.843 305,080.00
Aug 12 2020 0.8503 -0.0028 -0.33% 0.8534 0.8551 0.8489 331,853.00
Aug 11 2020 0.8531 -0.0002 -0.02% 0.8528 0.8564 0.8483 329,479.00
Aug 10 2020 0.8533 0.0033 0.39% 0.8502 0.855 0.8484 233,394.00
Aug 09 2020 0.850 -0.001 -0.12% 0.8513 0.8522 0.8483 320,751.00
Aug 08 2020 0.851 0.0008 0.09% 0.8507 0.8524 0.8451 327,341.00
Aug 07 2020 0.8502 0.0051 0.60% 0.8436 0.8539 0.8434 342,382.00
Aug 06 2020 0.8451 0.0016 0.19% 0.8438 0.8486 0.8404 322,725.00
Aug 05 2020 0.8435 -0.0061 -0.72% 0.8495 0.853 0.8423 354,719.00
Aug 04 2020 0.8496 -0.0023 -0.27% 0.8518 0.856 0.8472 353,247.00
Aug 03 2020 0.8519 0.0019 0.22% 0.8499 0.8572 0.8486 341,141.00
Aug 02 2020 0.850 -0.0017 -0.20% 0.8513 0.854 0.8488 377,240.00
Aug 01 2020 0.8517 0.0017 0.20% 0.8497 0.853 0.8488 343,388.00
Jul 31 2020 0.850 0.0043 0.51% 0.8428 0.8517 0.8411 177,603.00
Jul 30 2020 0.8457 -0.0064 -0.75% 0.8511 0.8548 0.8448 127,964.00
Jul 29 2020 0.8521 -0.0053 -0.62% 0.8571 0.8575 0.8498 248,447.00
Jul 28 2020 0.8574 0.0057 0.67% 0.8526 0.858 0.8499 629,357.00
Jul 27 2020 0.8517 -0.0075 -0.87% 0.8593 0.8593 0.8502 630,161.00
Jul 26 2020 0.8592 0.00 0.00% 0.8591 0.8608 0.8558 578,445.00
Jul 25 2020 0.8592 -0.0008 -0.09% 0.860 0.860 0.8577 612,340.00


Your Recent History
CXIO
USDTEUR
TetherUS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.