Mercado fechado

Tether USDt USD (USDT-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
0,999401-0,000551 (-0,06%)
A partir de 04:39AM UTC. Mercado aberto.
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de abr. de 20240,9996661,0005070,9993240,9994010,99940146.364.700.672
26 de abr. de 2024------
25 de abr. de 20240,9996011,0010380,9990830,9998270,99982756.150.133.824
24 de abr. de 20241,0000981,0010970,9988880,9998020,99980260.998.445.931
23 de abr. de 20241,0003331,0013570,9999111,0000931,00009349.389.574.681
22 de abr. de 20241,0002751,0014630,9997901,0003361,00033652.741.030.322
21 de abr. de 20241,0004111,0013230,9996511,0002131,00021340.914.266.460
20 de abr. de 20241,0006501,0013021,0000001,0004291,00042945.625.971.025
19 de abr. de 20241,0005341,0014760,9996321,0005951,00059584.354.523.666
18 de abr. de 20241,0000081,0016940,9995881,0005511,00055163.558.115.213
17 de abr. de 20241,0004771,0012850,9993530,9999940,99999471.118.551.643
16 de abr. de 20241,0003001,0017550,9997651,0003931,00039377.388.159.492
15 de abr. de 20241,0011131,0018780,9997681,0003771,00037787.031.799.798
14 de abr. de 20241,0012861,0019240,9995321,0010801,00108098.630.391.164
13 de abr. de 20241,0004451,0032010,9991151,0012131,001213118.933.111.448
12 de abr. de 20241,0005531,0013870,9986951,0004481,00044896.319.763.859
11 de abr. de 20241,0000071,0012070,9993091,0005501,00055057.625.638.532
10 de abr. de 20240,9997551,0008620,9992401,0001171,00011768.657.000.944
09 de abr. de 20241,0001691,0009520,9992800,9997630,99976370.338.237.086
08 de abr. de 20240,9999311,0009870,9993881,0001661,00016669.769.294.376
07 de abr. de 20241,0002251,0006580,9994560,9999240,99992445.028.594.985
06 de abr. de 20241,0003011,0007150,9996461,0002241,00022441.022.568.112
05 de abr. de 20241,0003721,0010000,9993861,0002741,00027464.371.464.433
04 de abr. de 20241,0002541,0008340,9989121,0003831,00038368.789.308.326
03 de abr. de 20241,0002361,0008630,9995991,0003181,00031872.294.081.106
02 de abr. de 20241,0004351,0011590,9989631,0002261,00022696.522.021.189
01 de abr. de 20241,0000341,0017130,9997341,0004121,00041275.369.785.257
31 de mar. de 20241,0004621,0013480,9997261,0000401,00004045.354.730.502
30 de mar. de 20241,0005021,0010780,9999621,0004311,00043146.808.102.783
29 de mar. de 20241,0001371,0007160,9995321,0004901,00049061.237.744.035
28 de mar. de 20240,9996221,0005710,9991351,0001001,00010073.312.354.659
27 de mar. de 20240,9999611,0003740,9990550,9996470,99964783.797.223.894
26 de mar. de 20241,0001611,0008260,9990431,0000191,00001977.399.464.621
25 de mar. de 20241,0000291,0012770,9990091,0002231,00022381.204.666.738
24 de mar. de 20241,0003501,0009120,9996000,9999840,99998453.627.981.617
23 de mar. de 20241,0002051,0008340,9996891,0003031,00030353.727.479.558
22 de mar. de 20240,9998001,0011750,9991141,0002661,00026681.269.693.027
21 de mar. de 20241,0001991,0014620,9993050,9998050,99980587.543.595.572
20 de mar. de 20240,9996671,0013190,9989531,0002591,000259122.985.298.758
19 de mar. de 20240,9999051,0012040,9984570,9994800,999480137.581.151.030
18 de mar. de 20240,9994661,0006550,9988660,9999160,99991698.373.958.984
17 de mar. de 20240,9992991,0004100,9983370,9993710,99937190.407.787.768
16 de mar. de 20241,0001661,0010160,9987040,9992440,999244101.796.439.885
15 de mar. de 20240,9995981,0025370,9984661,0001241,000124145.040.404.215
14 de mar. de 20241,0004891,0009430,9982550,9996790,999679116.520.409.213
13 de mar. de 20241,0001531,0015500,9990301,0005171,00051795.338.044.782
12 de mar. de 20241,0002681,0011010,9985621,0000921,000092115.805.937.864
11 de mar. de 20241,0009801,0017310,9990901,0002751,000275118.434.243.798
10 de mar. de 20241,0021741,0027011,0004401,0009941,00099477.540.921.867
09 de mar. de 20241,0021881,0029111,0012591,0021531,00215363.272.520.530
08 de mar. de 20241,0014661,0036190,9997001,0021901,002190108.030.960.578
07 de mar. de 20241,0004611,0023490,9993521,0014011,00140195.225.950.701
06 de mar. de 20241,0011281,0024980,9995571,0004451,000445128.487.768.220
05 de mar. de 20241,0012881,0021330,9986521,0013081,001308189.867.087.465
04 de mar. de 20241,0004661,0021010,9996621,0012911,001291123.818.816.561
03 de mar. de 20241,0006381,0010580,9998631,0004511,00045170.762.304.723
02 de mar. de 20241,0007841,0014470,9999251,0006061,00060667.653.795.192
01 de mar. de 20241,0003881,0014210,9996071,0006781,00067876.389.482.142
29 de fev. de 20241,0011351,0012340,9989711,0004021,000402111.968.615.893
28 de fev. de 20241,0004891,0015760,9990241,0010611,001061128.007.189.181
27 de fev. de 20241,0007301,0011970,9993521,0003541,00035481.780.866.102
26 de fev. de 20241,0000141,0009960,9995371,0007181,00071862.980.327.478
25 de fev. de 20240,9999391,0005260,9995180,9999040,99990436.679.935.803
24 de fev. de 20240,9998911,0003110,9994271,0000601,00006033.883.854.964
23 de fev. de 20240,9995891,0001130,9992620,9998980,99989849.400.677.249
22 de fev. de 20241,0001191,0002220,9990600,9993600,99936055.760.174.038
21 de fev. de 20241,0001691,0003260,9993021,0000141,00001459.273.333.052
20 de fev. de 20240,9999971,0003160,9991941,0001701,00017066.817.806.001
19 de fev. de 20241,0002061,0003560,9993851,0001021,00010249.248.059.896
18 de fev. de 20241,0003351,0005160,9997471,0002371,00023749.507.723.529
17 de fev. de 20241,0006931,0008760,9997341,0003591,00035945.457.904.701
16 de fev. de 20241,0009881,0012220,9997761,0006521,00065253.607.476.361
15 de fev. de 20241,0008981,0011800,9994061,0009441,00094469.469.934.488
14 de fev. de 20241,0005811,0013030,9999731,0009321,00093264.385.254.811
13 de fev. de 20241,0003361,0011080,9998001,0005921,00059257.692.446.059
12 de fev. de 20241,0002701,0010930,9998341,0002791,00027950.194.735.130
11 de fev. de 20241,0003221,0008820,9999421,0002791,00027931.433.121.648
10 de fev. de 20241,0005171,0009061,0001411,0003181,00031828.746.535.798
09 de fev. de 20241,0001191,0008560,9992911,0004901,00049055.541.686.302
08 de fev. de 20240,9996771,0003700,9991051,0001951,00019541.495.353.803
07 de fev. de 20240,9999111,0001520,9991070,9998240,99982436.206.749.333
06 de fev. de 20240,9988001,0000430,9985620,9999820,99998231.068.605.844
05 de fev. de 20240,9997370,9999850,9985920,9987950,99879530.574.227.480
04 de fev. de 20240,9998241,0001530,9994240,9997200,99972022.080.787.677
03 de fev. de 20240,9997151,0000140,9993560,9998100,99981019.986.631.753
02 de fev. de 20240,9998461,0003160,9992090,9997140,99971432.455.547.367
01 de fev. de 20241,0000751,0003580,9989070,9999330,99993337.397.906.057
31 de jan. de 20241,0000751,0003580,9991111,0000281,00002841.189.878.063
30 de jan. de 20241,0001141,0003230,9995971,0000281,00002841.189.878.063
29 de jan. de 20240,9999941,0005860,9996211,0001251,00012535.674.653.681
28 de jan. de 20241,0001191,0002490,9994981,0000011,00000129.379.055.847
27 de jan. de 20240,9998711,0003680,9996971,0000471,00004723.232.564.659
26 de jan. de 20240,9995731,0003410,9991880,9999860,99998642.091.434.921
25 de jan. de 20240,9996611,0005210,9991970,9997170,99971733.716.145.309
24 de jan. de 20240,9993311,0004400,9988770,9997370,99973738.440.622.439
23 de jan. de 20240,9988041,0003150,9984750,9992470,99924752.394.904.183
22 de jan. de 20240,9994531,0004530,9986150,9988530,99885349.537.774.963
21 de jan. de 20240,9993761,0003790,9991560,9994390,99943921.953.622.854
20 de jan. de 20240,9991581,0009240,9989820,9993110,99931125.670.327.311
19 de jan. de 20240,9994081,0000000,9984670,9991860,99918646.650.934.337
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...