Mercados españoles abiertos en 5 hrs 53 min

Tether EUR (USDT-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,919861-0,006691 (-0,72%)
A partir del 02:05AM UTC. Mercado abierto.
Intervalo de fechas:
30 ene 2022 - 30 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ene 20230,9199020,9198950,9198610,9198610,91986129.413.433.344
29 ene 2023------
28 ene 20230,9199980,9199400,9199570,9199310,91993122.044.148.279
27 ene 20230,9180700,9214410,9177390,9200030,92000331.879.729.910
26 ene 20230,9158480,9184030,9178260,9180650,91806532.047.753.653
25 ene 20230,9184000,9206960,9165350,9158320,91583235.933.509.738
24 ene 20230,9200250,9213570,9188240,9184020,91840231.935.984.178
23 ene 20230,9206460,9201050,9204440,9200280,92002832.444.090.347
22 ene 20230,9195450,9195850,9194590,9206590,92065930.238.845.930
21 ene 20230,9195680,9197150,9194570,9195380,91953837.206.227.764
20 ene 20230,9230680,9212230,9232350,9195640,91956431.070.992.931
19 ene 20230,9260970,9238270,9233650,9230850,92308523.968.907.274
18 ene 20230,9269290,9264740,9264630,9260970,92609737.503.794.549
17 ene 20230,9233530,9268990,9263360,9269260,92692629.891.072.543
16 ene 20230,9243020,9232230,9237400,9233490,92334933.197.027.188
15 ene 20230,9223440,9226740,9223160,9243250,92432527.745.479.165
14 ene 20230,9221470,9221570,9223210,9223560,92235649.530.354.236
13 ene 20230,9209300,9221580,9209580,9221530,92215332.917.863.290
12 ene 20230,9289370,9218600,9249220,9209040,92090438.266.001.460
11 ene 20230,9313150,9317540,9301720,9288970,92889723.757.369.914
10 ene 20230,9317340,9314640,9328620,9313200,93132022.204.129.801
09 ene 20230,9377760,9363650,9297230,9317360,93173629.192.590.274
08 ene 20230,9376800,9377960,9376310,9377870,93778713.930.260.325
07 ene 20230,9374990,9376910,9374660,9376800,93768010.903.430.679
06 ene 20230,9501790,9515120,9421990,9375040,93750419.083.997.113
05 ene 20230,9426380,9494740,9499430,9501660,95016618.376.355.907
04 ene 20230,9480540,9428250,9466270,9426460,94264623.303.951.724
03 ene 20230,9364160,9387640,9472380,9480620,94806217.290.848.529
02 ene 20230,9337440,9373410,9344430,9364050,93640515.312.578.812
01 ene 20230,9319720,9320480,9318680,9337480,93374810.596.623.492
31 dic 20220,9319960,9320650,9319800,9319670,93196712.554.467.093
30 dic 20220,9377860,9363210,9327080,9319860,93198617.865.703.537
29 dic 20220,9405300,9389950,9408900,9377890,93778917.416.752.845
28 dic 20220,9399870,9399680,9406930,9405360,94053619.909.659.584
27 dic 20220,9398600,9392040,9384230,9399830,93998317.443.469.821
26 dic 20220,9414690,9400790,9408510,9398890,93988914.085.778.098
25 dic 20220,9374470,9375060,9421850,9414770,94147713.987.482.660
24 dic 20220,9374510,9373080,9374150,9374500,93745010.918.954.973
23 dic 20220,9432860,9414720,9401890,9374510,93745117.222.172.275
22 dic 20220,9427380,9390400,9445980,9432940,94329418.929.155.172
21 dic 20220,9412230,9422300,9427460,9427360,94273617.410.498.482
20 dic 20220,9423710,9448260,9417580,9412400,94124024.680.595.616
19 dic 20220,9449170,9435460,9427950,9423780,94237820.561.436.442
18 dic 20220,9440120,9448480,9439560,9449230,94492313.625.952.780
17 dic 20220,9437120,9441650,9435100,9440380,94403820.111.099.756
16 dic 20220,9400320,9439700,9391550,9437380,94373830.098.624.976
15 dic 20220,9367690,9425380,9412040,9400330,94003323.479.962.119
14 dic 20220,9412530,9365440,9389480,9367660,93676629.437.327.311
13 dic 20220,9487430,9484330,9413940,9412430,94124335.251.144.674
12 dic 20220,9505560,9479720,9467200,9487400,94874024.543.814.387
11 dic 20220,9486640,9495320,9486640,9505490,95054916.192.872.265
10 dic 20220,9482150,9487160,9481810,9486750,94867515.421.355.395
09 dic 20220,9474690,9470830,9477150,9482110,94821123.704.765.962
08 dic 20220,9513060,9471480,9516710,9474750,94747524.506.903.052
07 dic 20220,9553910,9524330,9513160,9512930,95129324.571.737.889
06 dic 20220,9527660,9521700,9517030,9554020,95540224.422.027.458
05 dic 20220,9485530,9472360,9526500,9527450,95274527.383.814.700
04 dic 20220,9490500,9499610,9490110,9485480,94854820.533.363.726
03 dic 20220,9491180,9490920,9490930,9490500,94905019.558.024.724
02 dic 20220,9499330,9544850,9490770,9491270,94912725.037.098.779
01 dic 20220,9594290,9502930,9572220,9499350,94993528.414.663.742
30 nov 20220,9683590,9621200,9666270,9594160,95941635.886.609.470
29 nov 20220,9664600,9650760,9636280,9683700,96837030.463.922.450
28 nov 20220,9641890,9652730,9632950,9664590,96645936.030.521.246
27 nov 20220,9597850,9642650,9597230,9641930,96419326.611.268.975
26 nov 20220,9598860,9598410,9597270,9597910,95979124.188.266.069
25 nov 20220,9602610,9598990,9600450,9598860,95988624.706.981.860
24 nov 20220,9590970,9592650,9595770,9602660,96026635.398.311.656
23 nov 20220,9690320,9594740,9687560,9591000,95910043.885.833.807
22 nov 20220,9751360,9709170,9744330,9690220,96902242.727.469.438
21 nov 20220,9669990,9758460,9733030,9751440,97514453.250.695.135
20 nov 20220,9657210,9658370,9672940,9669860,96698632.751.225.568
19 nov 20220,9659000,9659190,9656820,9657360,96573622.510.698.424
18 nov 20220,9645770,9636650,9658070,9658880,96588833.717.520.289
17 nov 20220,9614180,9647340,9616910,9645830,96458336.429.425.882
16 nov 20220,9646480,9624740,9659270,9614160,96141643.933.267.025
15 nov 20220,9680510,9628580,9675530,9646420,96464246.207.291.790
14 nov 20220,9671420,9683740,9677810,9680440,96804463.599.939.443
13 nov 20220,9637760,9651060,9636270,9671460,96714638.917.959.916
12 nov 20220,9624440,9639750,9619220,9637750,96377538.892.176.735
11 nov 20220,9790340,9684580,9792100,9624630,96246372.249.494.408
10 nov 20220,9966900,9853610,9866250,9790550,979055112.646.334.320
09 nov 20220,9920380,9928880,9965820,9966560,996656143.694.816.417
08 nov 20220,9983410,9938790,9920200,9920270,992027161.432.173.728
07 nov 20221,0073100,9982360,9973150,9983400,99834072.471.342.704
06 nov 20221,0017711,0018141,0038091,0072981,00729851.464.176.958
05 nov 20221,0018291,0018301,0017931,0017691,00176957.215.387.213
04 nov 20221,0257011,0090091,0233201,0018291,00182988.233.236.380
03 nov 20221,0189291,0223631,0183931,0257001,02570063.172.995.854
02 nov 20221,0123071,0187911,0099341,0189461,01894677.846.794.439
01 nov 20221,0115001,0114241,0074161,0123131,01231357.499.144.835
31 oct 20221,0047511,0057051,0117941,0114921,01149267.943.882.785
30 oct 20221,0037351,0038561,0036791,0047451,00474553.114.892.182
29 oct 20221,0036501,0038561,0036311,0037351,00373567.840.311.602
28 oct 20221,0034091,0061241,0012341,0036551,00365561.934.864.934
27 oct 20220,9909340,9926121,0026441,0034051,00340568.674.627.610
26 oct 20221,0038950,9916980,9972030,9909290,99092977.568.743.766
25 oct 20221,0117671,0042741,0135541,0039031,00390364.980.141.698
24 oct 20221,0140131,0163991,0125901,0117781,01177840.968.736.468
23 oct 20221,0144821,0153261,0144441,0140201,01402032.070.498.204
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...