Tether USDT
стейблкоинсеть EthereumРанг 3 по капитализации
0.9992 $−0.01 %за 24 ч
OKX · USDT/USD · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-16 | — | — | — | 0.9993 | — | — |
| 2026-09-15 | — | — | — | 0.9994 | — | — |
| 2026-09-14 | — | — | — | 0.9996 | — | — |
| 2026-09-13 | — | — | — | 0.9996 | — | — |
| 2026-09-12 | — | — | — | 0.9996 | — | — |
| 2026-09-11 | — | — | — | 0.9996 | — | — |
| 2026-09-10 | — | — | — | 0.9995 | — | — |
| 2026-09-09 | — | — | — | 0.9996 | — | — |
| 2026-09-08 | — | — | — | 0.9997 | — | — |
| 2026-09-07 | — | — | — | 0.9997 | — | — |
| 2026-09-06 | — | — | — | 0.9999 | — | — |
| 2026-09-05 | 79,656.70 | 80,198.70 | 79,445.60 | 79,835.60 | +0.22 % | 2.30 K $ |
| 2026-09-04 | 81,262.50 | 81,428.20 | 78,654.00 | 79,656.70 | −1.98 % | 9.10 K $ |
| 2026-09-03 | 77,335.70 | 82,278.20 | 76,965.90 | 81,262.60 | +5.08 % | 11.0 K $ |
| 2026-09-02 | 77,437.50 | 77,791.40 | 76,257.60 | 77,335.70 | −0.13 % | 6.59 K $ |
| 2026-09-01 | 0.9998 | 0.9998 | 0.9996 | 0.9996 | −0.02 % | — |
| 2026-08-31 | 0.9999 | 0.9999 | 0.9997 | 0.9998 | −0.01 % | — |
| 2026-08-30 | 1.0000 | 1.0000 | 0.9998 | 0.9999 | −0.01 % | — |
| 2026-08-29 | 1.0000 | 1.000 | 0.9999 | 1.000 | +0.01 % | — |
| 2026-08-28 | 1.000 | 1.000 | 0.9999 | 1.0000 | −0.01 % | — |
| 2026-08-27 | 1.0000 | 1.000 | 0.9998 | 1.000 | +0.01 % | — |
| 2026-08-26 | 78,529.90 | 79,235.90 | 77,638.60 | 79,027.10 | +0.63 % | 4.87 K $ |
| 2026-08-25 | 78,984.90 | 81,269.20 | 77,865.00 | 78,523.00 | −0.58 % | 11.5 K $ |
| 2026-08-24 | 77,727.00 | 80,000.00 | 76,666.70 | 78,984.90 | +1.62 % | 14.7 K $ |
| 2026-08-23 | 77,078.10 | 78,050.80 | 75,560.00 | 77,726.90 | +0.84 % | 8.23 K $ |
| 2026-08-22 | 78,336.00 | 78,835.10 | 76,500.00 | 77,078.00 | −1.61 % | 10.4 K $ |
| 2026-08-21 | 73,028.20 | 79,520.00 | 73,020.40 | 78,336.10 | +7.27 % | 26.2 K $ |
| 2026-08-20 | 69,342.90 | 73,397.70 | 68,907.30 | 73,022.00 | +5.31 % | 18.0 K $ |
| 2026-08-19 | 64,727.40 | 70,055.20 | 64,166.40 | 69,342.90 | +7.13 % | 15.3 K $ |
| 2026-08-18 | 64,536.60 | 65,057.30 | 64,043.50 | 64,727.40 | +0.30 % | 4.33 K $ |
| 2026-08-17 | 62,898.40 | 64,630.60 | 62,753.00 | 64,536.40 | +2.60 % | 5.16 K $ |
| 2026-08-16 | 63,083.50 | 63,386.20 | 62,714.30 | 62,898.40 | −0.29 % | 957 $ |
| 2026-08-15 | 63,039.90 | 63,187.60 | 62,917.70 | 63,083.50 | +0.07 % | 765 $ |
| 2026-08-14 | 63,486.50 | 63,617.40 | 62,538.10 | 63,039.80 | −0.70 % | 4.52 K $ |
| 2026-08-13 | 63,480.70 | 64,005.70 | 62,851.00 | 63,483.10 | 0.00 % | 4.41 K $ |
| 2026-08-12 | 63,598.10 | 64,473.50 | 63,312.60 | 63,480.60 | −0.18 % | 4.85 K $ |
| 2026-08-11 | 63,973.80 | 64,495.90 | 63,234.70 | 63,598.20 | −0.59 % | 4.08 K $ |
| 2026-08-10 | 64,889.90 | 65,387.30 | 63,817.20 | 63,973.70 | −1.41 % | 4.38 K $ |
| 2026-08-09 | 64,958.00 | 65,477.10 | 64,728.40 | 64,898.20 | −0.09 % | 1.51 K $ |
| 2026-08-08 | 64,919.20 | 65,185.70 | 64,823.10 | 64,958.00 | +0.06 % | 870 $ |
| 2026-08-07 | 64,329.50 | 65,387.50 | 64,160.20 | 64,919.20 | +0.92 % | 5.13 K $ |
| 2026-08-06 | 64,656.80 | 64,996.10 | 64,171.50 | 64,327.60 | −0.51 % | 3.98 K $ |
| 2026-08-05 | 64,106.60 | 65,019.80 | 63,880.00 | 64,656.70 | +0.86 % | 5.76 K $ |
| 2026-08-04 | 63,526.70 | 64,539.30 | 63,326.80 | 64,106.90 | +0.91 % | 5.46 K $ |
| 2026-08-03 | 63,565.60 | 64,079.60 | 62,300.70 | 63,523.00 | −0.07 % | 7.61 K $ |
| 2026-08-02 | 62,821.40 | 63,790.00 | 62,813.30 | 63,565.60 | +1.18 % | 3.36 K $ |
| 2026-08-01 | 62,892.70 | 63,146.50 | 62,272.10 | 62,821.30 | −0.11 % | 2.49 K $ |
| 2026-07-31 | 64,783.90 | 65,432.20 | 62,457.90 | 62,888.40 | −2.93 % | 7.70 K $ |
| 2026-07-30 | 63,980.90 | 65,170.20 | 63,601.80 | 64,783.80 | +1.25 % | 5.66 K $ |
| 2026-07-29 | 63,923.40 | 64,733.80 | 63,267.60 | 63,982.40 | +0.09 % | 8.96 K $ |
| 2026-07-28 | 63,759.70 | 64,102.60 | 62,744.90 | 63,924.20 | +0.26 % | 8.31 K $ |
| 2026-07-27 | 65,400.70 | 65,744.00 | 63,610.10 | 63,759.70 | −2.51 % | 7.64 K $ |
| 2026-07-26 | 64,372.00 | 65,569.60 | 64,290.00 | 65,399.40 | +1.60 % | 2.28 K $ |
| 2026-07-25 | 64,145.90 | 64,443.40 | 63,807.20 | 64,373.60 | +0.35 % | 1.65 K $ |
| 2026-07-24 | 65,099.20 | 65,808.00 | 63,737.00 | 64,145.90 | −1.46 % | 6.94 K $ |
| 2026-07-23 | 66,118.50 | 66,314.90 | 64,651.10 | 65,099.20 | −1.54 % | 5.62 K $ |
| 2026-07-22 | 66,557.60 | 66,736.50 | 65,550.00 | 66,113.90 | −0.67 % | 6.53 K $ |
| 2026-07-21 | 65,256.00 | 66,954.10 | 65,148.50 | 66,557.70 | +1.99 % | 7.61 K $ |
| 2026-07-20 | 64,726.50 | 65,796.40 | 63,733.80 | 65,256.10 | +0.82 % | 9.05 K $ |
| 2026-07-19 | 64,838.00 | 64,970.00 | 64,277.90 | 64,726.50 | −0.17 % | 2.98 K $ |