USDTEUR

TetherUS (USDTEUR)

USDTEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2020 0.8453 -0.0012 -0.14% 0.8465 0.852 0.8434 29,190.00
Sep 18 2020 0.8465 0.0011 0.13% 0.8451 0.8524 0.842 31,823.00
Sep 17 2020 0.8454 -0.003 -0.35% 0.8484 0.855 0.843 22,201.00
Sep 16 2020 0.8484 0.002 0.24% 0.8461 0.858 0.841 41,122.00
Sep 15 2020 0.8464 0.0024 0.28% 0.8439 0.850 0.842 56,035.00
Sep 14 2020 0.844 -0.0019 -0.22% 0.8462 0.958426 0.840 32,720.00
Sep 13 2020 0.8459 0.0007 0.08% 0.8452 0.850 0.842 19,509.00
Sep 12 2020 0.8452 -0.001 -0.12% 0.8462 0.850 0.8425 17,815.00
Sep 11 2020 0.8462 -0.0021 -0.25% 0.8483 0.860 0.8395 98,429.00
Sep 10 2020 0.8483 -0.0011 -0.13% 0.8495 0.853 0.8419 45,154.00
Sep 09 2020 0.8494 -0.0041 -0.48% 0.8536 0.863 0.846 58,459.00
Sep 08 2020 0.8535 0.0034 0.40% 0.844 0.854 0.844 59,381.00
Sep 07 2020 0.8501 0.0037 0.44% 0.8467 0.8522 0.845 47,648.00
Sep 06 2020 0.8464 -0.0011 -0.13% 0.847 0.852 0.831 105,451.00
Sep 05 2020 0.8475 -0.0006 -0.07% 0.8474 0.859 0.843 172,742.00
Sep 04 2020 0.8481 0.0022 0.26% 0.8464 0.8955 0.844 185,218.00
Sep 03 2020 0.8459 -0.0008 -0.09% 0.8466 0.8488 0.8453 185,759.00
Sep 02 2020 0.8467 0.0074 0.88% 0.8395 0.8494 0.8388 161,923.00
Sep 01 2020 0.8393 0.0001 0.01% 0.8392 0.8434 0.8276 125,457.00
Aug 31 2020 0.8392 -0.0019 -0.23% 0.841 0.851 0.836 146,323.00
Aug 30 2020 0.8411 -0.0016 -0.19% 0.8427 0.843 0.8357 96,208.00
Aug 29 2020 0.8427 -0.0005 -0.06% 0.8433 0.8445 0.8416 168,318.00
Aug 28 2020 0.8432 -0.0049 -0.58% 0.8476 0.852 0.8403 162,586.00
Aug 27 2020 0.8481 -0.0015 -0.18% 0.8492 0.8521 0.8434 161,207.00
Aug 26 2020 0.8496 0.003 0.35% 0.847 0.8528 0.8464 167,569.00
Aug 25 2020 0.8466 -0.0042 -0.49% 0.8504 0.8515 0.8446 136,370.00
Aug 24 2020 0.8508 0.0006 0.07% 0.850 0.8515 0.8446 103,882.00
Aug 23 2020 0.8502 0.00 0.00% 0.8499 0.854 0.847 118,757.00
Aug 22 2020 0.8502 0.0016 0.19% 0.8487 0.8528 0.8422 98,041.00
Aug 21 2020 0.8486 0.0039 0.46% 0.8441 0.859 0.8422 135,080.00
Aug 20 2020 0.8447 -0.0022 -0.26% 0.847 0.8488 0.8384 118,607.00
Aug 19 2020 0.8469 0.0045 0.53% 0.8421 0.898 0.834 407,342.00
Aug 18 2020 0.8424 -0.0023 -0.27% 0.8449 0.8453 0.8374 240,191.00
Aug 17 2020 0.8447 -0.0013 -0.15% 0.8461 0.900 0.842 231,602.00
Aug 16 2020 0.846 -0.0014 -0.17% 0.8472 0.853 0.842 212,954.00
Aug 15 2020 0.8474 -0.0003 -0.04% 0.8477 0.8486 0.8446 182,831.00
Aug 14 2020 0.8477 -0.0073 -0.85% 0.8498 0.856 0.831 153,120.00
Aug 13 2020 0.855 0.0045 0.53% 0.8503 0.855 0.843 401,117.00
Aug 12 2020 0.8505 -0.0035 -0.41% 0.8531 0.899 0.8489 366,944.00
Aug 11 2020 0.854 -0.0001 -0.01% 0.8533 0.8564 0.8483 360,868.00
Aug 10 2020 0.8541 0.0036 0.42% 0.8502 0.858 0.846 269,086.00
Aug 09 2020 0.8505 -0.0006 -0.07% 0.851 0.855 0.8483 349,224.00
Aug 08 2020 0.8511 0.0004 0.05% 0.8502 0.8539 0.8434 341,888.00
Aug 07 2020 0.8507 0.0056 0.66% 0.8451 0.8539 0.8404 370,223.00
Aug 06 2020 0.8451 0.0016 0.19% 0.8435 0.8486 0.8404 355,844.00
Aug 05 2020 0.8435 -0.0071 -0.83% 0.8496 0.853 0.094 505,344.00
Aug 04 2020 0.8506 -0.0015 -0.18% 0.8519 0.856 0.8472 368,974.00
Aug 03 2020 0.8521 0.0019 0.22% 0.8499 0.860 0.838 373,355.00
Aug 02 2020 0.8502 -0.0016 -0.19% 0.8517 0.854 0.8488 594,907.00
Aug 01 2020 0.8518 0.002 0.24% 0.850 0.853 0.8488 398,729.00
Jul 31 2020 0.8498 0.0041 0.48% 0.845 0.862 0.840 208,528.00
Jul 30 2020 0.8457 -0.0093 -1.09% 0.855 0.871 0.8448 164,362.00
Jul 29 2020 0.855 -0.0023 -0.27% 0.8567 0.864 0.845 277,974.00
Jul 28 2020 0.8573 0.0048 0.56% 0.8517 0.858 0.8499 648,879.00
Jul 27 2020 0.8525 -0.0068 -0.79% 0.8592 0.867 0.849 648,524.00
Jul 26 2020 0.8593 0.0001 0.01% 0.8592 0.866 0.8558 578,811.00
Jul 25 2020 0.8592 -0.0008 -0.09% 0.860 0.867 0.855 615,408.00
Jul 24 2020 0.860 -0.0031 -0.36% 0.8631 0.868 0.8582 622,895.00
Jul 23 2020 0.8631 -0.0036 -0.42% 0.8667 0.885 0.859 588,615.00
Jul 22 2020 0.8667 -0.0014 -0.16% 0.8691 0.930 0.864 540,146.00
Jul 21 2020 0.8681 -0.0076 -0.87% 0.8737 0.878 0.8671 124,413.00
Jul 20 2020 0.8757 -0.0011 -0.13% 0.8757 0.884 0.865 32,398.00
Jul 19 2020 0.8768 -0.001 -0.11% 0.8778 0.881 0.8746 20,697.00
Jul 18 2020 0.8778 0.0004 0.05% 0.8774 0.881 0.8747 32,044.00
Jul 17 2020 0.8774 -0.0015 -0.17% 0.877 0.881 0.8732 55,683.00
Jul 16 2020 0.8789 0.0015 0.17% 0.8769 0.882 0.8739 47,277.00
Jul 15 2020 0.8774 0.0013 0.15% 0.8791 0.8801 0.8732 47,815.00
Jul 14 2020 0.8761 -0.0049 -0.56% 0.8815 0.8844 0.8756 59,775.00
Jul 13 2020 0.881 -0.0028 -0.32% 0.8861 0.889 0.8799 38,491.00
Jul 12 2020 0.8838 -0.0041 -0.46% 0.8879 0.890 0.8838 24,911.00
Jul 11 2020 0.8879 0.0027 0.31% 0.890 0.8903 0.8838 30,390.00
Jul 10 2020 0.8852 -0.0005 -0.06% 0.8883 0.892 0.8838 113,966.00
Jul 09 2020 0.8857 0.0017 0.19% 0.8835 0.891 0.879 57,508.00
Jul 08 2020 0.884 -0.006 -0.67% 0.8899 0.8904 0.882 65,757.00
Jul 07 2020 0.890 0.0045 0.51% 0.886 0.8904 0.882 52,665.00
Jul 06 2020 0.8855 -0.0042 -0.47% 0.8895 0.8915 0.883 123,901.00
Jul 05 2020 0.8897 -0.0008 -0.09% 0.8891 0.895 0.8885 32,483.00
Jul 04 2020 0.8905 0.0007 0.08% 0.8898 0.894 0.8883 36,417.00
Jul 03 2020 0.8898 -0.0002 -0.02% 0.890 0.958426 0.889 32,914.00
Jul 02 2020 0.890 -0.001 -0.11% 0.892 0.895 0.886 16,411.00
Jul 01 2020 0.891 0.001 0.11% 0.893 0.897 0.887 71,751.00
Jun 30 2020 0.890 -0.002 -0.22% 0.893 0.895 0.889 13,888.00
Jun 29 2020 0.892 -0.002 -0.22% 0.894 0.894 0.886 59,904.00
Jun 28 2020 0.894 0.00 0.00% 0.894 0.958426 0.884 89,526.00
Jun 27 2020 0.894 0.00 0.00% 0.894 0.901 0.887 38,066.00
Jun 26 2020 0.894 0.003 0.34% 0.893 0.896 0.888 4,702.00
Jun 25 2020 0.891 0.004 0.45% 0.890 0.895 0.887 83,585.00
Jun 24 2020 0.887 -0.001 -0.11% 0.885 0.891 0.884 28,652.00
Jun 23 2020 0.888 -0.002 -0.22% 0.890 0.892 0.883 94,167.00
Jun 22 2020 0.890 -0.005 -0.56% 0.895 0.895 0.888 64,663.00
Jun 21 2020 0.895 -0.002 -0.22% 0.897 0.900 0.891 13,686.00
Jun 20 2020 0.897 0.002 0.22% 0.896 0.900 0.895 2,896.00


Your Recent History
COIN
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.