USDTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.99963 | -0.00038 | -0.04% | 1.00 | 1.00 | 0.99923 | 155,313,045.00 |
Mar 26 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.00 | 0.99972 | 112,516,052.00 |
Mar 25 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 1.00 | 171,424,200.00 |
Mar 24 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.00 | 0.99993 | 33,166,649.00 |
Mar 23 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 29,755,181.00 |
Mar 22 2024 | 1.00 | 0.00 | 0.04% | 0.99991 | 1.00 | 0.99984 | 98,141,076.00 |
Mar 21 2024 | 0.99991 | -0.00022 | -0.02% | 1.00 | 1.00 | 0.99951 | 166,081,010.00 |
Mar 20 2024 | 1.00 | 0.00 | 0.05% | 0.99953 | 1.00 | 0.9991 | 217,915,050.00 |
Mar 19 2024 | 0.9996 | -0.00035 | -0.04% | 0.99996 | 1.00 | 0.99859 | 170,340,794.00 |
Mar 18 2024 | 0.99995 | 0.00056 | 0.06% | 0.99936 | 1.00 | 0.99899 | 144,219,584.00 |
Mar 17 2024 | 0.99939 | 0.00015 | 0.02% | 0.99923 | 0.99976 | 0.99831 | 78,043,778.00 |
Mar 16 2024 | 0.99924 | -0.001 | -0.10% | 1.00 | 1.00 | 0.99886 | 72,425,733.00 |
Mar 15 2024 | 1.00 | 0.00 | 0.04% | 0.99984 | 1.00 | 0.98167 | 158,718,509.00 |
Mar 14 2024 | 0.99983 | -0.0007 | -0.07% | 1.00 | 1.00 | 0.99809 | 133,738,357.00 |
Mar 13 2024 | 1.00 | 0.00 | 0.03% | 1.00 | 1.00 | 0.99991 | 228,417,566.00 |
Mar 12 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99981 | 193,194,183.00 |
Mar 11 2024 | 1.00 | 0.00 | -0.08% | 1.00 | 1.00 | 1.00 | 244,911,293.00 |
Mar 10 2024 | 1.00 | 0.00 | -0.11% | 1.00 | 1.00 | 1.00 | 44,409,548.00 |
Mar 09 2024 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 1.00 | 69,807,761.00 |
Mar 08 2024 | 1.00 | 0.00 | 0.05% | 1.00 | 1.00 | 1.00 | 232,329,875.00 |
Mar 07 2024 | 1.00 | 0.00 | 0.09% | 1.00 | 1.00 | 1.00 | 214,716,269.00 |
Mar 06 2024 | 1.00 | 0.00 | -0.06% | 1.00 | 1.00 | 1.00 | 268,963,969.00 |
Mar 05 2024 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 0.99972 | 213,578,996.00 |
Mar 04 2024 | 1.00 | 0.00 | 0.09% | 1.00 | 1.00 | 1.00 | 245,836,812.00 |
Mar 03 2024 | 1.00 | 0.00 | -0.03% | 1.00 | 1.00 | 1.00 | 53,646,152.00 |
Mar 02 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 85,265,731.00 |
Mar 01 2024 | 1.00 | 0.00 | 0.02% | 1.00 | 1.00 | 1.00 | 204,820,110.00 |
Feb 29 2024 | 1.00 | 0.00 | -0.05% | 1.00 | 1.00 | 0.99932 | 186,265,593.00 |
Feb 28 2024 | 1.00 | 0.00 | 0.06% | 1.00 | 1.00 | 0.99884 | 164,479,617.00 |
Feb 27 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.00 | 1.00 | 249,916,228.00 |
Feb 26 2024 | 1.00 | 0.00 | 0.07% | 1.00 | 1.00 | 0.9998 | 155,365,182.00 |
Feb 25 2024 | 1.00 | 0.00 | 0.00% | 0.99999 | 1.00 | 0.99977 | 50,423,667.00 |
Feb 24 2024 | 0.99998 | 0.0001 | 0.01% | 0.9999 | 1.00 | 0.99963 | 34,011,849.00 |
Feb 23 2024 | 0.99988 | 0.00066 | 0.07% | 0.99936 | 1.00 | 0.9993 | 87,573,074.00 |
Feb 22 2024 | 0.99922 | -0.00079 | -0.08% | 1.00 | 1.00 | 0.99896 | 142,905,973.00 |
Feb 21 2024 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 0.99981 | 84,255,806.00 |
Feb 20 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99973 | 113,840,584.00 |
Feb 19 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99993 | 86,353,543.00 |
Feb 18 2024 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 0.99999 | 36,367,192.00 |
Feb 17 2024 | 1.00 | 0.00 | -0.03% | 1.00 | 1.00 | 1.00 | 72,920,612.00 |
Feb 16 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.00 | 1.00 | 140,499,207.00 |
Feb 15 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 139,413,999.00 |
Feb 14 2024 | 1.00 | 0.00 | 0.04% | 1.00 | 1.00 | 0.9999 | 112,273,410.00 |
Feb 13 2024 | 1.00 | 0.00 | 0.02% | 1.00 | 1.00 | 1.00 | 119,531,500.00 |
Feb 12 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 0.99985 | 109,248,179.00 |
Feb 11 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 45,098,238.00 |
Feb 10 2024 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 1.00 | 65,701,770.00 |
Feb 09 2024 | 1.00 | 0.00 | 0.03% | 1.00 | 1.00 | 0.99966 | 117,074,957.00 |
Feb 08 2024 | 1.00 | 0.00 | 0.02% | 0.99989 | 1.00 | 0.99945 | 142,343,881.00 |
Feb 07 2024 | 0.99991 | 0.00005 | 0.01% | 0.99987 | 0.99999 | 0.9991 | 115,691,802.00 |
Feb 06 2024 | 0.99986 | 0.00104 | 0.10% | 0.99885 | 0.99995 | 0.9984 | 98,543,183.00 |
Feb 05 2024 | 0.99882 | -0.00088 | -0.09% | 0.99969 | 0.99973 | 0.99852 | 96,669,340.00 |
Feb 04 2024 | 0.9997 | -0.00016 | -0.02% | 0.99985 | 0.99987 | 0.99943 | 22,827,773.00 |
Feb 03 2024 | 0.99986 | 0.00017 | 0.02% | 0.99968 | 1.00 | 0.99944 | 27,889,662.00 |
Feb 02 2024 | 0.99969 | -0.00013 | -0.01% | 0.99981 | 0.99984 | 0.99916 | 87,659,409.00 |
Feb 01 2024 | 0.99982 | 0.00052 | 0.05% | 0.99929 | 0.99999 | 0.99897 | 99,986,282.00 |
Jan 31 2024 | 0.9993 | -0.00084 | -0.08% | 1.00 | 1.00 | 0.99917 | 114,080,720.00 |
Jan 30 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99978 | 99,299,525.00 |
Jan 29 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 0.99976 | 88,621,630.00 |
Jan 28 2024 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 0.99994 | 20,646,822.00 |
Jan 27 2024 | 1.00 | 0.00 | 0.02% | 0.99998 | 1.00 | 0.99985 | 27,182,723.00 |
Jan 26 2024 | 0.99998 | 0.00035 | 0.04% | 0.9996 | 1.00 | 0.99927 | 96,742,241.00 |
Jan 25 2024 | 0.99963 | -0.00005 | -0.01% | 0.99967 | 1.00 | 0.99934 | 107,199,339.00 |
Jan 24 2024 | 0.99968 | 0.00047 | 0.05% | 0.99922 | 1.00 | 0.9989 | 98,625,827.00 |
Jan 23 2024 | 0.99921 | 0.00048 | 0.05% | 0.99874 | 0.99931 | 0.99837 | 119,214,503.00 |
Jan 22 2024 | 0.99873 | -0.00062 | -0.06% | 0.99934 | 0.99989 | 0.99872 | 127,289,929.00 |
Jan 21 2024 | 0.99935 | 0.00 | 0.00% | 0.99932 | 0.99964 | 0.99918 | 20,679,286.00 |
Jan 20 2024 | 0.99935 | 0.00014 | 0.01% | 0.99922 | 0.9998 | 0.99895 | 28,711,520.00 |
Jan 19 2024 | 0.99921 | -0.00007 | -0.01% | 0.99928 | 0.99958 | 0.99848 | 114,200,100.00 |
Jan 18 2024 | 0.99928 | 0.00002 | 0.00% | 0.99926 | 0.99941 | 0.99793 | 151,899,293.00 |
Jan 17 2024 | 0.99926 | -0.00066 | -0.07% | 0.9999 | 1.00 | 0.99898 | 159,778,145.00 |
Jan 16 2024 | 0.99992 | 0.00047 | 0.05% | 0.99957 | 1.00 | 0.99892 | 165,938,951.00 |
Jan 15 2024 | 0.99945 | -0.00003 | 0.00% | 0.99941 | 0.99989 | 0.99917 | 102,528,754.00 |
Jan 14 2024 | 0.99948 | -0.00061 | -0.06% | 1.00 | 1.00 | 0.99942 | 31,220,439.00 |
Jan 13 2024 | 1.00 | 0.00 | 0.02% | 0.99985 | 1.00 | 0.99964 | 37,142,342.00 |
Jan 12 2024 | 0.9999 | -0.00036 | -0.04% | 1.00 | 1.00 | 0.99885 | 170,290,968.00 |
Jan 11 2024 | 1.00 | 0.00 | -0.02% | 1.00 | 1.00 | 0.99934 | 184,683,800.00 |
Jan 10 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.99999 | 249,258,300.00 |
Jan 09 2024 | 1.00 | 0.00 | -0.05% | 1.00 | 1.00 | 1.00 | 257,139,159.00 |
Jan 08 2024 | 1.00 | 0.00 | 0.04% | 1.00 | 1.00 | 0.99997 | 200,135,941.00 |
Jan 07 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 1.00 | 46,064,704.00 |
Jan 06 2024 | 1.00 | 0.00 | -0.05% | 1.00 | 1.00 | 1.00 | 54,890,086.00 |
Jan 05 2024 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 1.00 | 123,762,968.00 |
Jan 04 2024 | 1.00 | 0.00 | 0.05% | 1.00 | 1.00 | 1.00 | 145,724,318.00 |
Jan 03 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 161,135,475.00 |
Jan 02 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 1.00 | 122,418,053.00 |
Jan 01 2024 | 1.00 | 0.00 | 0.04% | 0.99976 | 1.00 | 0.99962 | 43,026,103.00 |
Dec 31 2023 | 0.99984 | -0.0004 | -0.04% | 1.00 | 1.00 | 0.9995 | 38,660,004.00 |
Dec 30 2023 | 1.00 | 0.00 | -0.01% | 1.00 | 1.00 | 0.99987 | 39,556,643.00 |
Dec 29 2023 | 1.00 | 0.00 | -0.05% | 1.00 | 1.00 | 1.00 | 113,655,399.00 |