Mercados españoles abiertos en 7 hrs 28 min

Tether USDt EUR (USDT-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,937012-0,000481 (-0,05%)
A partir del 11:31PM UTC. Mercado abierto.
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 20240,9419030,9420730,9370120,9370120,93701266.609.172.480
16 abr 20240,9403360,9398790,9409700,9415500,94155081.913.894.811
15 abr 20240,9394570,9400550,9392550,9403050,94030592.642.638.747
14 abr 20240,9386680,9412530,9374200,9393880,939388111.588.991.816
13 abr 20240,9328150,9411150,9385020,9386700,93867090.372.018.440
12 abr 20240,9310070,9332260,9300040,9328130,93281353.724.382.804
11 abr 20240,9206780,9211550,9291730,9311090,93110963.919.667.878
10 abr 20240,9208210,9221600,9206670,9206860,92068664.774.763.885
09 abr 20240,9232760,9222880,9218860,9208190,92081964.234.217.176
08 abr 20240,9224070,9228070,9220960,9232700,92327041.576.702.893
07 abr 20240,9224780,9228590,9218740,9224060,92240637.831.012.313
06 abr 20240,9231520,9245280,9220780,9224520,92245259.363.364.500
05 abr 20240,9229180,9223070,9198930,9231610,92316163.479.324.037
04 abr 20240,9288810,9281320,9278430,9229770,92297766.704.591.931
03 abr 20240,9318050,9328090,9296540,9288710,92887189.636.333.241
02 abr 20240,9265260,9287590,9313780,9317830,93178370.199.417.988
01 abr 20240,9263450,9277290,9262730,9265310,92653142.020.885.682
31 mar 20240,9263810,9269150,9258820,9263160,92631643.340.418.104
30 mar 20240,9267300,9263750,9264750,9263700,92637056.701.068.244
29 mar 20240,9244000,9274460,9232130,9266960,92669667.931.447.764
28 mar 20240,9230910,9246980,9225310,9244230,92442377.491.482.796
27 mar 20240,9229090,9229110,9217540,9231440,92314471.449.535.577
26 mar 20240,9253290,9259610,9220060,9229650,92296574.932.418.279
25 mar 20240,9212720,9213600,9248060,9252870,92528749.622.078.646
24 mar 20240,9211390,9217180,9206640,9212290,92122949.480.322.299
23 mar 20240,9204160,9255150,9228750,9211950,92119574.845.323.793
22 mar 20240,9144630,9173830,9203060,9204200,92042080.592.634.084
21 mar 20240,9203330,9168940,9194740,9145180,914518112.443.121.933
20 mar 20240,9195870,9214240,9197010,9201610,920161126.662.710.884
19 mar 20240,9183230,9205350,9174660,9195980,91959890.472.070.729
18 mar 20240,9176070,9185660,9160240,9182360,91823683.067.941.111
17 mar 20240,9184020,9191830,9170600,9175560,91755693.474.580.925
16 mar 20240,9184920,9208480,9174520,9183640,918364133.183.351.171
15 mar 20240,9134280,9147820,9165780,9185660,918566107.066.059.730
14 mar 20240,9153140,9148790,9144780,9134530,91345387.041.823.463
13 mar 20240,9151050,9163020,9145030,9152580,915258105.982.583.379
12 mar 20240,9147350,9152600,9129630,9151110,915111108.350.633.847
11 mar 20240,9157710,9162520,9143190,9147480,91474870.859.918.498
10 mar 20240,9157830,9164440,9149340,9157520,91575257.817.416.900
09 mar 20240,9144950,9173510,9129920,9157850,91578598.716.963.281
08 mar 20240,9179800,9155710,9129470,9144360,91443686.956.148.239
07 mar 20240,9222190,9198170,9197310,9179650,917965117.894.851.145
06 mar 20240,9225190,9223200,9195370,9223850,922385174.901.763.631
05 mar 20240,9227640,9231490,9217950,9225220,922522114.078.237.900
04 mar 20240,9226380,9223550,9219230,9227500,92275065.266.479.565
03 mar 20240,9227730,9233840,9219810,9226090,92260962.380.181.857
02 mar 20240,9257730,9243240,9242150,9226760,92267670.434.922.009
01 mar 20240,9236840,9237950,9219900,9257860,925786103.617.324.708
29 feb 20240,9228580,9239530,9219360,9236160,923616118.104.169.005
28 feb 20240,9223070,9225500,9208090,9227340,92273475.435.243.358
27 feb 20240,9243270,9224830,9240220,9222950,92229558.044.811.135
26 feb 20240,9230940,9233730,9233770,9242250,92422533.903.778.182
25 feb 20240,9230500,9234370,9226210,9232050,92320531.279.880.710
24 feb 20240,9233560,9241780,9228810,9230560,92305645.604.235.202
23 feb 20240,9242950,9236550,9228840,9231450,92314551.507.680.126
22 feb 20240,9252300,9256170,9241280,9241980,92419854.779.525.307
21 feb 20240,9280040,9289470,9243200,9252310,92523161.811.415.068
20 feb 20240,9274990,9279980,9271550,9281020,92810245.702.544.320
19 feb 20240,9282210,9283890,9276290,9275270,92752745.908.908.090
18 feb 20240,9285530,9287230,9276630,9282430,92824342.180.844.351
17 feb 20240,9291800,9300020,9282470,9285150,92851549.742.913.390
16 feb 20240,9326220,9292120,9275240,9291390,92913964.486.369.798
15 feb 20240,9343810,9353260,9341890,9326540,93265459.993.214.654
14 feb 20240,9286540,9349180,9336320,9343910,93439153.875.398.443
13 feb 20240,9263330,9290780,9286370,9286010,92860146.597.880.801
12 feb 20240,9275490,9280670,9271970,9263420,92634229.109.679.595
11 feb 20240,9277300,9280900,9273810,9275450,92754526.655.225.319
10 feb 20240,9279510,9279430,9271800,9277040,92770451.501.028.623
09 feb 20240,9277190,9281160,9298170,9280220,92802238.501.090.568
08 feb 20240,9295350,9290000,9279300,9278550,92785533.600.551.310
07 feb 20240,9298780,9297280,9282900,9296010,92960128.881.935.227
06 feb 20240,9274200,9323450,9305340,9298730,92987328.464.452.912
05 feb 20240,9258870,9261920,9265080,9274040,92740420.483.551.819
04 feb 20240,9257860,9260630,9254540,9258740,92587418.508.620.335
03 feb 20240,9194520,9197000,9261140,9257850,92578530.055.459.640
02 feb 20240,9256470,9260190,9242040,9195310,91953134.390.852.625
01 feb 20240,9222960,9223410,9207170,9256040,92560438.124.444.957
31 ene 20240,9231320,9230270,9236440,9222530,92225337.986.417.676
30 ene 20240,9223010,9253950,9251190,9231430,92314332.928.668.563
29 ene 20240,9206170,9207360,9200450,9223080,92230827.096.508.861
28 ene 20240,9203880,9208460,9202280,9205510,92055121.385.738.397
27 ene 20240,9216270,9202200,9189400,9204950,92049538.745.460.485
26 ene 20240,9187000,9226060,9216660,9217590,92175931.086.960.298
25 ene 20240,9204200,9191460,9189660,9187700,91877035.327.354.868
24 ene 20240,9181510,9224160,9197680,9203440,92034448.257.645.364
23 ene 20240,9176240,9175870,9172790,9181950,91819545.537.599.635
22 ene 20240,9164780,9183480,9162760,9176110,91761120.156.191.937
21 ene 20240,9162770,9178980,9161170,9164190,91641923.540.973.660
20 ene 20240,9184290,9180990,9172210,9163040,91630442.781.239.334
19 ene 20240,9178590,9203960,9185770,9182420,91824242.443.542.871
18 ene 20240,9190640,9198760,9196360,9178440,91784436.667.644.068
17 ene 20240,9131270,9199580,9160130,9191180,91911839.586.011.479
16 ene 20240,9131750,9124940,9124020,9133830,91338337.756.297.476
15 ene 20240,9120230,9124620,9129660,9131730,91317332.027.280.199
14 ene 20240,9121600,9123330,9117100,9120540,91205435.335.343.011
13 ene 20240,9108080,9124820,9121150,9119930,91199365.663.908.255
12 ene 20240,9114850,9139650,9129800,9107690,91076971.128.383.406
11 ene 20240,9149690,9127140,9111010,9114260,91142673.287.670.491
10 ene 20240,9140190,9136270,9143940,9149060,91490656.163.130.694
09 ene 20240,9145900,9165350,9140020,9137970,91379756.535.671.985
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...