Mercados españoles abiertos en 8 hrs 14 min

Tether EUR (USDT-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,8381+0,0019 (+0,23%)
A partir del 11:44PM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov. 20200,83620,83810,83660,83810,838165.350.414.336
29 nov. 20200,83670,83700,83670,83610,836147.016.898.829
28 nov. 20200,83690,83720,83660,83670,836749.835.709.209
27 nov. 20200,84120,84120,83780,83690,836959.359.982.323
26 nov. 20200,83920,84130,83810,84130,841396.228.524.260
25 nov. 20200,84030,84120,84000,83920,839272.914.816.442
24 nov. 20200,84450,84270,84080,84030,840383.974.706.462
23 nov. 20200,84210,84290,83980,84450,844572.457.686.541
22 nov. 20200,84250,84380,84170,84210,842167.579.360.594
21 nov. 20200,84380,84380,84230,84250,842564.994.958.134
20 nov. 20200,84340,84410,84340,84380,843849.158.262.329
19 nov. 20200,84450,84330,84500,84340,843444.948.864.243
18 nov. 20200,84360,84470,84160,84450,844558.068.535.918
17 nov. 20200,84360,84370,84260,84360,843646.440.776.702
16 nov. 20200,84470,84480,84360,84360,843637.067.100.865
15 nov. 20200,84510,84560,84490,84470,844729.416.400.355
14 nov. 20200,84520,84540,84430,84510,845131.789.261.994
13 nov. 20200,84760,84830,84640,84520,845236.722.500.508
12 nov. 20200,84980,85110,84740,84760,847636.951.630.684
11 nov. 20200,84710,84680,85020,84980,849836.222.494.295
10 nov. 20200,84630,84770,84590,84710,847132.642.199.517
09 nov. 20200,84160,84260,84570,84630,846338.997.258.980
08 nov. 20200,84350,84360,84150,84160,841630.706.680.697
07 nov. 20200,84240,84370,84220,84350,843547.351.093.424
06 nov. 20200,84660,84670,84710,84240,842444.549.677.432
05 nov. 20200,85320,85310,84750,84660,846642.617.315.368
04 nov. 20200,85070,85390,85640,85320,853243.764.871.317
03 nov. 20200,85950,85920,85370,85070,850738.275.882.586
02 nov. 20200,85930,85950,85820,85950,859540.442.870.674
01 nov. 20200,85650,85680,85650,85930,859329.516.202.718
31 oct. 20200,85730,85710,85650,85650,856536.407.142.039
30 oct. 20200,85660,85740,85660,85730,857341.377.567.864
29 oct. 20200,85140,85720,85250,85660,856639.303.853.695
28 oct. 20200,84890,85130,85280,85140,851446.212.993.806
27 oct. 20200,84760,84760,84910,84890,848942.942.533.060
26 oct. 20200,84460,84780,84670,84760,847645.606.362.106
24 oct. 20200,84380,84410,84510,84460,844632.066.922.372
23 oct. 20200,84350,84410,84350,84380,843832.054.128.294
22 oct. 20200,84720,84880,84570,84350,843538.241.818.037
21 oct. 20200,84540,84570,84620,84720,847243.549.161.135
20 oct. 20200,84620,84510,84380,84530,845351.388.126.015
19 oct. 20200,85040,84670,84930,84620,846237.089.312.708
18 oct. 20200,85410,85430,85000,85050,850530.223.184.864
17 oct. 20200,85420,85440,85410,85410,854125.513.402.379
16 oct. 20200,85430,85470,85410,85420,854226.515.796.289
15 oct. 20200,85490,85480,85360,85440,854436.150.161.842
14 oct. 20200,85230,85190,85450,85490,854934.750.392.886
13 oct. 20200,85260,85140,85230,85230,852336.336.977.699
12 oct. 20200,84760,84910,85270,85260,852635.642.762.794
11 oct. 20200,84700,84760,84660,84760,847638.451.674.945
10 oct. 20200,84600,84630,84690,84700,847030.629.369.344
09 oct. 20200,84630,84640,84590,84600,846034.907.595.634
08 oct. 20200,85100,85240,84590,84770,847728.673.925.574
07 oct. 20200,85080,85470,84720,85120,851228.434.648.601
06 oct. 20200,85340,85790,84970,85070,850724.231.252.471
05 oct. 20200,84960,85650,84540,85360,853631.330.065.849
04 oct. 20200,85490,85650,85150,84940,849422.748.626.487
03 oct. 20200,85550,85780,85270,85480,854820.952.894.225
02 oct. 20200,85500,85900,85360,85560,855620.402.825.245
01 oct. 20200,85150,86180,85070,85510,855131.527.713.677
30 sept. 20200,85510,85900,84990,85150,851530.904.678.172
29 sept. 20200,85290,85660,85260,85520,855224.951.962.973
28 sept. 20200,85870,85850,85490,85270,852726.612.375.690
27 sept. 20200,86020,86230,85700,85870,858730.120.705.177
26 sept. 20200,86240,86620,85740,86000,860025.756.814.016
25 sept. 20200,86160,86380,85800,86200,862026.533.351.025
24 sept. 20200,85840,86390,85780,86200,862030.337.694.615
23 sept. 20200,86000,86170,85420,85870,858731.907.882.992
22 sept. 20200,85540,86400,85390,86010,860131.517.504.278
21 sept. 20200,85280,85850,85150,85540,855432.810.828.624
20 sept. 20200,84570,85870,84680,85270,852744.165.410.748
19 sept. 20200,84650,85110,84200,84630,846333.630.789.497
18 sept. 20200,84600,84930,84200,84630,846331.556.399.592
17 sept. 20200,84500,85820,84220,84410,844139.904.940.690
16 sept. 20200,85050,85570,84620,84550,845543.624.993.338
15 sept. 20200,84630,85070,84160,85020,850242.940.163.919
14 sept. 20200,84390,84660,84070,84630,846341.972.181.868
13 sept. 20200,84380,85320,83730,84370,843742.077.288.022
12 sept. 20200,84500,85040,84130,84400,844039.133.081.546
11 sept. 20200,84500,85510,84230,84520,845236.721.996.534
10 sept. 20200,84640,85390,83830,84540,845438.837.851.925
09 sept. 20200,84870,85070,84090,84680,846844.065.873.969
08 sept. 20200,85060,85250,84860,84900,849035.781.066.666
07 sept. 20200,84620,85650,84170,85070,850747.875.262.922
06 sept. 20200,84750,85250,84050,84660,846650.037.516.765
05 sept. 20200,84570,85040,84080,84730,847356.033.453.665
04 sept. 20200,84780,86190,83910,84490,844966.019.710.522
03 sept. 20200,85090,86380,83800,84790,847946.904.426.522
02 sept. 20200,84520,86900,83790,84930,849348.618.675.407
01 sept. 20200,84100,85840,84250,84560,845644.613.401.215
31 ago. 20200,84030,84240,83250,84190,841941.770.815.326
30 ago. 20200,83960,84290,83680,84040,840431.790.409.932
29 ago. 20200,84290,84420,83870,83990,839930.329.519.963
28 ago. 20200,84150,84420,84000,84220,842226.095.432.876
27 ago. 20200,84760,84370,84170,84170,841726.661.122.908
26 ago. 20200,84690,85360,83860,84800,848032.441.815.723
25 ago. 20200,84690,85140,84510,84620,846231.357.308.245
24 ago. 20200,84950,85820,84440,84690,846935.966.107.185
23 ago. 20200,84980,85170,84320,84950,849526.957.346.371
22 ago. 20200,84890,85140,84620,84960,849624.739.163.579
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...