Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Algorand Tether logo
ALGOUSDT
Algorand Tether
—
0.0967 $
-0.002 (%-2.03)
Day Low₺0.0901
Day High₺0.1006
Bid0.0966
Ask0.0967

Market Data

Spot Rate
B:0.0966
A:0.0967
Circulating Supply
8,926,354,467
Market Cap
$966.8M
Overview
Technicals
Comments
Archive

ALGOUSDT: Algorand Tether Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.2911
CLOSE 0.2914

Low

LOW 0.0958

High

HIGH 0.76
DATEOPENHIGHLOWCLOSE
01/01/20200.21640.22480.21490.2201
01/02/20200.22010.2210.21060.2139
01/03/20200.21350.230.21330.2272
01/04/20200.2270.23520.22450.2352
01/05/20200.23520.23790.22820.2294
01/06/20200.22890.2440.22870.2427
01/07/20200.24210.24420.22790.2303
01/08/20200.23050.23590.22320.2284
01/09/20200.22870.22940.22070.2222
01/10/20200.22210.22750.220.226
01/11/20200.22630.2320.22360.2264
01/12/20200.22640.23050.22440.2283
01/13/20200.2280.23080.2240.227
01/14/20200.22720.2350.2240.2296
01/15/20200.22950.25790.22580.2474
01/16/20200.24740.2510.23160.2414
01/17/20200.24180.2680.23990.262
01/18/20200.26160.2680.24780.2585
01/19/20200.25830.26110.2330.24
01/20/20200.24020.24290.23150.237
01/21/20200.23660.25610.2350.2482
01/22/20200.24880.2510.24340.247
01/23/20200.24660.24720.23260.2356
01/24/20200.23560.24050.23030.2316
01/25/20200.23170.23730.22910.234
01/26/20200.23390.2380.23320.2378
01/27/20200.23780.24240.23740.24
01/28/20200.23980.24630.23850.2437
01/29/20200.2440.24440.2390.2405
01/30/20200.24050.24550.23680.2415
01/31/20200.24160.26070.23940.2474
02/01/20200.24750.25210.24370.2475
02/02/20200.24760.25990.24210.2528
02/03/20200.25260.270.24830.263
02/04/20200.26320.28790.25880.2804
02/05/20200.28040.28460.26510.2753
02/06/20200.27560.29330.27280.2884
02/07/20200.28830.32230.28070.3124
02/08/20200.31230.3210.28960.3074
02/09/20200.30740.3490.30440.3411
02/10/20200.34060.37610.30750.3585
02/11/20200.35850.38060.34230.369
02/12/20200.36870.41310.36150.3876
02/13/20200.38720.4040.34130.3494
02/14/20200.34970.38450.34190.3664
02/15/20200.36640.39070.32620.3349
02/16/20200.33490.35030.2870.345
02/17/20200.34490.3510.29050.3299
02/18/20200.32990.35660.30610.3495
02/19/20200.34920.39430.3360.3476
02/20/20200.34750.45140.3350.4342
02/21/20200.43420.480.40930.418
02/22/20200.41720.4690.41070.4495
02/23/20200.44920.46690.42380.4594
02/24/20200.45950.50270.4330.4946
02/25/20200.49490.49610.37620.3938
02/26/20200.39380.410.33830.3629
02/27/20200.36280.39680.33880.3764
02/28/20200.37640.38440.3330.349
02/29/20200.34910.36970.32350.3236
03/01/20200.32360.34680.3080.3197
03/02/20200.31960.39090.31180.3742
03/03/20200.37420.38790.35490.3689
03/04/20200.36860.41260.36530.3929
03/05/20200.39250.410.37550.379
03/06/20200.37830.3860.3610.3732
03/07/20200.37330.38220.33640.3375
03/08/20200.33750.34070.28810.2904
03/09/20200.29040.29980.24980.2787
03/10/20200.27950.29870.26960.282
03/11/20200.28280.28870.24890.2706
03/12/20200.2710.27140.130.1343
03/13/20200.13480.17840.09580.1527
03/14/20200.15170.1670.14390.1473
03/15/20200.14750.1620.14170.1471
03/16/20200.14710.14730.1150.1266
03/17/20200.12650.14980.12380.139
03/18/20200.1390.14520.1270.1409
03/19/20200.14070.16960.13910.1574
03/20/20200.15740.18630.14380.1578
03/21/20200.1580.16490.14410.153
03/22/20200.15240.16950.14340.1455
03/23/20200.14520.16290.14120.1595
03/24/20200.160.1640.15210.1598
03/25/20200.15940.16190.15030.1536
03/26/20200.15390.15980.15030.159
03/27/20200.15860.16880.15240.1538
03/28/20200.15380.15390.1430.1499
03/29/20200.14990.15240.14220.1441
03/30/20200.14410.15670.14330.1547
03/31/20200.15450.15780.15120.154
04/01/20200.15380.15580.14830.154
04/02/20200.15410.16380.15320.158
04/03/20200.15780.16210.15460.1586
04/04/20200.15850.17920.15820.1772
04/05/20200.17760.18440.16680.1718
04/06/20200.17180.18880.16920.1876
04/07/20200.18790.19930.18010.1856
04/08/20200.18540.20590.18430.2039
04/09/20200.20340.21080.1950.2
04/10/20200.20.20040.17030.1786
04/11/20200.17860.1860.17290.1795
04/12/20200.17940.1890.17420.1773
04/13/20200.17730.17890.16790.1755
04/14/20200.17540.18260.17050.1783
04/15/20200.17820.18290.1590.1687
04/16/20200.16810.190.16410.1857
04/17/20200.18580.19320.1830.1878
04/18/20200.18780.20140.18730.1987
04/19/20200.19870.19920.18540.1875
04/20/20200.18780.19410.17320.1765
04/21/20200.17630.18110.17360.1776
04/22/20200.1780.18780.17610.1872
04/23/20200.18720.20.18070.1952
04/24/20200.19520.21530.19320.209
04/25/20200.2090.22290.20240.2108
04/26/20200.21090.23530.21080.2257
04/27/20200.22540.22750.20550.2168
04/28/20200.21680.22440.20870.2154
04/29/20200.21580.23120.21460.2302
04/30/20200.23020.23340.20110.2093
05/01/20200.20940.22240.20940.2139
05/02/20200.21370.2220.21250.2188
05/03/20200.21860.2220.20140.2055
05/04/20200.20580.21150.18920.2055
05/05/20200.20570.21180.20210.2085
05/06/20200.20840.21050.19480.1976
05/07/20200.19720.20510.19360.204
05/08/20200.20370.22360.20130.2181
05/09/20200.21810.22470.21080.2136
05/10/20200.21370.21390.17420.1919
05/11/20200.1920.19960.17420.1865
05/12/20200.18650.19910.18590.1933
05/13/20200.19340.19760.18940.1954
05/14/20200.19540.2050.19250.197
05/15/20200.1970.2020.1890.192
05/16/20200.19180.20030.19060.198
05/17/20200.19810.2040.19670.1979
05/18/20200.19790.20420.19770.2014
05/19/20200.2010.20180.19560.2008
05/20/20200.20050.21460.19810.2091
05/21/20200.2090.20990.18360.1915
05/22/20200.19090.20870.18810.2044
05/23/20200.20460.21230.19950.2014
05/24/20200.20140.21120.19440.1972
05/25/20200.19710.21260.19370.2118
05/26/20200.21160.22270.20570.2186
05/27/20200.21870.22630.21470.22
05/28/20200.22060.22750.21310.227
05/29/20200.22720.23510.22230.2281
05/30/20200.22840.2440.22480.2438
05/31/20200.24330.260.22860.2332
06/01/20200.23380.2620.23190.2499
06/02/20200.24990.25890.23430.2458
06/03/20200.24580.24680.23710.2421
06/04/20200.2420.24940.23750.2421
06/05/20200.24180.24270.23170.2321
06/06/20200.23210.23910.22890.2373
06/07/20200.23720.23750.22450.232
06/08/20200.2320.2360.22920.2339
06/09/20200.23450.24340.23020.2423
06/10/20200.24210.24880.24020.247
06/11/20200.24720.25070.22610.2305
06/12/20200.23080.2350.22620.2317
06/13/20200.23170.23580.22880.2347
06/14/20200.23480.24650.22940.2329
06/15/20200.23280.23280.21010.2267
06/16/20200.22720.24090.22550.2357
06/17/20200.23580.2470.23050.2446
06/18/20200.24460.25150.23810.2403
06/19/20200.24030.24030.23110.2317
06/20/20200.23180.23490.22620.2306
06/21/20200.2310.24040.2310.2321
06/22/20200.2320.24150.2320.2415
06/23/20200.24150.25130.23570.25
06/24/20200.250.2570.23120.2391
06/25/20200.23840.24020.2250.2343
06/26/20200.23440.23470.22070.2227
06/27/20200.22290.22290.19580.2052
06/28/20200.20540.21210.19920.208
06/29/20200.2080.21530.20650.214
06/30/20200.21410.21460.20760.2082
07/01/20200.20830.21970.20770.2142
07/02/20200.21420.21810.20070.2046
07/03/20200.20490.20840.2020.2034
07/04/20200.20340.21780.20310.2177
07/05/20200.21720.21920.20790.2154
07/06/20200.21540.23140.21540.229
07/07/20200.2290.23630.22350.2329
07/08/20200.2330.25240.22960.2468
07/09/20200.2470.25450.23360.2417
07/10/20200.24130.25280.22820.2501
07/11/20200.25020.29490.2490.2794
07/12/20200.27930.28610.26070.279
07/13/20200.27930.29140.26010.2653
07/14/20200.26510.27730.250.2722
07/15/20200.27230.29260.26080.2881
07/16/20200.28810.36040.2640.3546
07/17/20200.35460.38680.33260.346
07/18/20200.3460.3640.33190.3558
07/19/20200.35580.3990.33680.3883
07/20/20200.38870.39570.34250.3567
07/21/20200.35660.37060.33520.3463
07/22/20200.34610.35960.34260.3456
07/23/20200.34580.34950.32330.3291
07/24/20200.3290.33070.310.3123
07/25/20200.31220.33740.31020.319
07/26/20200.31890.33190.30370.3211
07/27/20200.32110.32450.26820.2873
07/28/20200.28750.31730.27670.3143
07/29/20200.31430.32790.30580.308
07/30/20200.30760.3470.30330.3347
07/31/20200.33430.3480.31670.3271
08/01/20200.32740.3360.3220.3279
08/02/20200.32790.33820.25910.3016
08/03/20200.30150.32350.29870.3096
08/04/20200.30970.33160.30940.3266
08/05/20200.32690.34660.32110.3355
08/06/20200.3350.37480.33350.3638
08/07/20200.36380.37990.33450.3689
08/08/20200.36920.460.36750.4524
08/09/20200.45240.47130.4110.4245
08/10/20200.42450.48610.4030.4686
08/11/20200.46870.48750.39580.4366
08/12/20200.43610.5440.40670.5233
08/13/20200.52330.69650.49590.6699
08/14/20200.66880.760.61910.6388
08/15/20200.6380.70890.58540.6342
08/16/20200.63430.66490.6150.6291
08/17/20200.62910.6930.58120.5872
08/18/20200.58710.60710.510.5567
08/19/20200.55620.62570.50.5965
08/20/20200.59640.66660.5920.6264
08/21/20200.62610.63450.52190.5323
08/22/20200.53140.58620.5110.5636
08/23/20200.56430.63750.54390.6132
08/24/20200.61370.66450.59330.6293
08/25/20200.6290.63910.5290.5609
08/26/20200.56120.5890.52930.55
08/27/20200.55050.55790.490.5225
08/28/20200.52260.56250.51220.5337
08/29/20200.53430.54830.52290.5334
08/30/20200.53350.550.50670.5181
08/31/20200.51820.52680.50140.5021
09/01/20200.50150.55360.4890.5168
09/02/20200.51640.52710.41860.4638
09/03/20200.46380.47160.330.3486
09/04/20200.34840.38770.33110.374
09/05/20200.37380.39980.3160.3415
09/06/20200.34190.38740.31890.3757
09/07/20200.37560.38460.32930.3722
09/08/20200.37280.37660.33670.349
09/09/20200.34890.4350.33760.413
09/10/20200.41290.450.40120.4131
09/11/20200.41280.41510.390.411
09/12/20200.41120.41810.39730.409
09/13/20200.4090.41590.35540.3774
09/14/20200.37740.390.36510.3819
09/15/20200.38170.38840.35120.3539
09/16/20200.35390.36280.33660.3598
09/17/20200.35990.3760.34580.3565
09/18/20200.35660.36320.32810.3369
09/19/20200.33660.34610.32480.3423
09/20/20200.34240.35890.31150.3273
09/21/20200.32740.33050.27420.2873
09/22/20200.2880.31360.27480.3062
09/23/20200.30630.310.2630.269
09/24/20200.26930.30260.26330.2941
09/25/20200.29410.32780.2880.3174
09/26/20200.31750.34190.31350.3253
09/27/20200.32490.32770.30290.3209
09/28/20200.32050.35020.31890.327
09/29/20200.32670.34370.31820.3392
09/30/20200.33920.35590.31960.3469
10/01/20200.3470.3750.32440.335
10/02/20200.33440.34010.29120.3158
10/03/20200.31580.32930.31240.3154
10/04/20200.3150.32060.30510.312
10/05/20200.31220.32220.30760.3184
10/06/20200.31840.32130.28130.2859
10/07/20200.28620.31090.27670.3063
10/08/20200.30620.3150.28830.3087
10/09/20200.30880.33250.30030.3286
10/10/20200.32850.33990.31890.3262
10/11/20200.32650.33850.31620.3319
10/12/20200.3320.36280.32840.3445
10/13/20200.34410.35640.33210.3428
10/14/20200.3430.3480.31980.3277
10/15/20200.32770.33360.30590.3148
10/16/20200.31470.3170.2950.3001
10/17/20200.30020.31810.2990.3136
10/18/20200.31320.3170.30860.3155
10/19/20200.31560.31740.30080.3033
10/20/20200.30330.30380.28130.2866
10/21/20200.28660.31250.28490.3012
10/22/20200.3010.32540.30070.316
10/23/20200.3160.32430.30140.3093
10/24/20200.30930.31340.30340.3078
10/25/20200.30780.3120.2970.3021
10/26/20200.30210.30660.28430.2907
10/27/20200.29070.30040.28330.2878
10/28/20200.2880.29230.26750.2763
10/29/20200.27620.28480.25380.2569
10/30/20200.25710.260.23590.2539
10/31/20200.2540.26450.24820.2488
11/01/20200.24860.26180.24460.2589
11/02/20200.25910.26250.24320.247
11/03/20200.24690.24690.22560.2337
11/04/20200.23370.24450.22240.2383
11/05/20200.2390.25480.23370.2481
11/06/20200.24810.2820.24780.2767
11/07/20200.27650.29760.24180.2579
11/08/20200.25790.27630.25370.2667
11/09/20200.26660.27310.25310.2605
11/10/20200.26050.29320.25630.2889
11/11/20200.2890.2950.27680.2785
11/12/20200.27830.27860.26010.2665
11/13/20200.26660.28220.26270.2802
11/14/20200.28020.28060.2620.2661
11/15/20200.2660.27260.24940.2569
11/16/20200.25670.27350.2540.2711
11/17/20200.27140.27940.2680.2744
11/18/20200.27440.27880.25350.2673
11/19/20200.26720.27190.25440.2653
11/20/20200.26540.2890.26390.2846
11/21/20200.28450.32540.28390.317
11/22/20200.31710.32420.27960.298
11/23/20200.29810.34180.29320.3357
11/24/20200.33560.37560.32680.3576
11/25/20200.35760.42120.32950.3429
11/26/20200.34220.3580.27330.3016
11/27/20200.30160.31680.28480.3002
11/28/20200.30040.32440.29510.3127
11/29/20200.31250.32420.30070.3171
11/30/20200.31730.3350.31250.3289
12/01/20200.32890.34710.30240.3082
12/02/20200.30790.34930.29750.3411
12/03/20200.3410.35760.33810.3404
12/04/20200.34010.37370.32140.3257
12/05/20200.32570.35270.31620.3431
12/06/20200.34320.34940.32710.3367
12/07/20200.33690.34420.32360.3311
12/08/20200.33090.33220.29130.3011
12/09/20200.30090.310.28550.3056
12/10/20200.30530.30780.29060.2936
12/11/20200.29380.29590.27630.2887
12/12/20200.28840.31680.28830.3091
12/13/20200.30920.320.30470.3092
12/14/20200.30910.31880.30310.3129
12/15/20200.31290.340.31290.325
12/16/20200.32510.34480.31740.3396
12/17/20200.33980.35890.32360.3324
12/18/20200.33250.36570.31640.353
12/19/20200.3530.38480.35010.3556
12/20/20200.35560.3580.3280.3397
12/21/20200.33960.3670.31180.3248
12/22/20200.32460.34830.31680.3367
12/23/20200.33650.35170.2650.2891
12/24/20200.28910.31490.28070.3142
12/25/20200.31440.32890.3020.3088
12/26/20200.30850.32180.29970.3094
12/27/20200.30930.3380.30060.319
12/28/20200.31880.35780.31520.3578
12/29/20200.35780.3620.320.3461
12/30/20200.34660.35930.32730.3355
12/31/20200.33550.33680.31570.3353