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
—
0.0964 $
-0.003 (%-3.02)
Day Low₺0.0901
Day High₺0.1006
Bid0.0963
Ask0.0964

Market Data

Spot Rate
B:0.0963
A:0.0964
Circulating Supply
8,926,354,467
Market Cap
$962.61M
Overview
Technicals
Comments
Archive

ALGOUSDT: Algorand Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.1928
CLOSE 0.193

Low

LOW 0.0938

High

HIGH 0.6139
DATEOPENHIGHLOWCLOSE
01/01/20240.22280.23970.21970.2387
01/02/20240.23870.24460.2240.2268
01/03/20240.22690.23070.16480.2047
01/04/20240.20460.21010.19770.2073
01/05/20240.20740.2080.18760.1965
01/06/20240.19660.19680.17880.1897
01/07/20240.18980.1940.17610.1782
01/08/20240.17820.20060.16360.1949
01/09/20240.19490.20320.17950.1857
01/10/20240.18570.20490.17810.1994
01/11/20240.19950.20720.1950.2026
01/12/20240.20250.20440.18020.1866
01/13/20240.18670.19180.18040.1892
01/14/20240.18920.19290.1830.1837
01/15/20240.18380.1910.18340.1884
01/16/20240.18850.19750.18710.1959
01/17/20240.19590.19890.18860.1911
01/18/20240.19110.19360.17590.179
01/19/20240.1790.17950.16730.1732
01/20/20240.17320.17410.16990.1721
01/21/20240.1720.17460.16980.1701
01/22/20240.17010.1720.15920.1613
01/23/20240.16130.16550.14860.1601
01/24/20240.16010.16450.1580.1634
01/25/20240.16340.16390.15840.1611
01/26/20240.1610.16910.15960.1665
01/27/20240.16660.16850.1640.1675
01/28/20240.16750.1690.16190.1642
01/29/20240.16420.16950.16240.1689
01/30/20240.16890.17110.16330.1645
01/31/20240.16450.16520.15730.1592
02/01/20240.15920.16080.15490.1588
02/02/20240.15880.16440.15830.1609
02/03/20240.1610.16850.16090.1657
02/04/20240.16570.16570.15820.1588
02/05/20240.15880.16240.15590.16
02/06/20240.15990.16250.15750.1622
02/07/20240.16230.16890.16020.1681
02/08/20240.16820.1710.16630.1689
02/09/20240.1690.17570.16850.1743
02/10/20240.17430.17790.17080.1754
02/11/20240.17540.18050.17210.1801
02/12/20240.18010.18390.17320.1829
02/13/20240.1830.18540.1730.1777
02/14/20240.17780.18460.17440.1835
02/15/20240.18360.19180.18260.1873
02/16/20240.18730.19740.18630.1942
02/17/20240.19430.19440.18340.1904
02/18/20240.19040.19730.18950.1964
02/19/20240.19640.20430.19590.2036
02/20/20240.20360.20420.18890.1963
02/21/20240.19630.19730.18150.189
02/22/20240.1890.19440.18410.1888
02/23/20240.18890.19060.1820.1854
02/24/20240.18550.19770.18160.1972
02/25/20240.19720.21130.19370.2078
02/26/20240.20780.21270.19630.2121
02/27/20240.21220.21230.20160.2083
02/28/20240.20840.22420.19210.2106
02/29/20240.21060.23180.20490.2118
03/01/20240.21190.22870.21190.2281
03/02/20240.22830.2480.22520.248
03/03/20240.24790.25740.22060.2511
03/04/20240.25120.26530.24210.2506
03/05/20240.25060.25880.20.2314
03/06/20240.23130.26240.22060.2592
03/07/20240.25920.28480.25820.2799
03/08/20240.280.28150.25810.2713
03/09/20240.27120.27720.26540.2692
03/10/20240.26920.27370.25540.2628
03/11/20240.26280.30220.24940.2918
03/12/20240.29190.31990.2750.3178
03/13/20240.31770.32990.3050.3187
03/14/20240.31860.32090.29070.3118
03/15/20240.31190.32150.2710.2992
03/16/20240.29920.3110.26080.2673
03/17/20240.26740.28090.25170.2754
03/18/20240.27540.27540.24590.2516
03/19/20240.25160.25320.21890.2303
03/20/20240.23020.25230.21840.2506
03/21/20240.25050.25620.24230.2487
03/22/20240.24870.25470.23380.2412
03/23/20240.24120.25590.23660.2484
03/24/20240.24830.25850.24760.2562
03/25/20240.25630.27320.25290.268
03/26/20240.2680.28640.2670.2799
03/27/20240.27990.29030.26620.2708
03/28/20240.27080.27550.26230.2728
03/29/20240.27280.28310.26390.2687
03/30/20240.26860.27090.25890.2602
03/31/20240.26020.26810.25930.268
04/01/20240.26790.270.24450.2513
04/02/20240.25130.25130.23020.2343
04/03/20240.23410.24440.22610.2321
04/04/20240.2320.24180.22520.2371
04/05/20240.23720.23810.22130.2294
04/06/20240.22950.23610.22790.2336
04/07/20240.23370.23740.2320.2352
04/08/20240.23520.24810.23040.2453
04/09/20240.24530.2460.23080.2319
04/10/20240.23170.23310.21770.2305
04/11/20240.23060.23480.22660.2277
04/12/20240.22760.23250.1710.1936
04/13/20240.19360.19360.14590.1679
04/14/20240.16780.18190.16170.1794
04/15/20240.17930.1880.16420.1703
04/16/20240.17030.18050.16460.1744
04/17/20240.17440.17610.16180.1685
04/18/20240.16860.17640.16280.1746
04/19/20240.17460.17930.15930.1748
04/20/20240.17480.19190.17260.1916
04/21/20240.19170.19260.18310.1874
04/22/20240.18740.19810.18660.1951
04/23/20240.19520.19670.18970.1936
04/24/20240.19360.26440.19310.2113
04/25/20240.21130.21270.19660.2
04/26/20240.20.21430.19250.1978
04/27/20240.19810.20290.18840.1983
04/28/20240.19840.20140.19190.1928
04/29/20240.19280.19480.18410.1906
04/30/20240.19050.19270.17020.1781
05/01/20240.1780.18340.16550.1807
05/02/20240.18070.18420.17490.1812
05/03/20240.18120.19450.17970.192
05/04/20240.1920.19650.18980.1927
05/05/20240.19270.20020.19090.1964
05/06/20240.19650.20270.19250.1938
05/07/20240.19380.19850.19030.1907
05/08/20240.19060.19430.18550.1871
05/09/20240.18710.19460.18410.1934
05/10/20240.19350.19450.18160.1833
05/11/20240.18340.18560.17830.1789
05/12/20240.17890.18140.17570.1768
05/13/20240.17680.18080.16980.1777
05/14/20240.17770.17850.17060.1713
05/15/20240.17130.18340.16990.1799
05/16/20240.17980.18160.170.1741
05/17/20240.17410.1850.17250.1829
05/18/20240.18290.18680.18210.1828
05/19/20240.18290.1830.17470.1749
05/20/20240.1750.18880.17260.1886
05/21/20240.18860.19650.18550.1884
05/22/20240.18840.18950.18240.1857
05/23/20240.18560.18780.17220.1817
05/24/20240.18150.1890.17760.1886
05/25/20240.18860.19590.18850.1935
05/26/20240.19330.19420.18720.1895
05/27/20240.18950.19990.18920.1967
05/28/20240.19670.19760.18930.1941
05/29/20240.19420.19590.18910.1894
05/30/20240.18950.19490.18620.1897
05/31/20240.18980.1910.18530.1881
06/01/20240.18820.18960.1860.1881
06/02/20240.18810.18970.1820.1823
06/03/20240.18230.18920.18080.1837
06/04/20240.18370.1870.17910.186
06/05/20240.18610.190.18570.1887
06/06/20240.18880.18890.1830.1857
06/07/20240.18570.19330.160.1749
06/08/20240.17480.17660.16350.166
06/09/20240.16590.17140.16540.1704
06/10/20240.17040.17210.16570.1666
06/11/20240.16650.16850.15520.1589
06/12/20240.15890.16980.15510.166
06/13/20240.1660.1670.15550.1559
06/14/20240.15590.15930.14730.1512
06/15/20240.15130.1550.14980.1524
06/16/20240.15250.15630.14990.1557
06/17/20240.15580.15670.14020.1451
06/18/20240.14510.14560.12630.1338
06/19/20240.13380.14120.13230.1387
06/20/20240.13870.14650.13780.1382
06/21/20240.13820.14250.13640.1393
06/22/20240.13920.13920.13360.1339
06/23/20240.13390.13670.13060.1324
06/24/20240.13240.13550.12530.1352
06/25/20240.13530.1430.13420.1411
06/26/20240.14110.14290.13910.1408
06/27/20240.14090.14440.13740.1428
06/28/20240.14280.14530.13950.1397
06/29/20240.13980.14270.13810.1393
06/30/20240.13930.1450.13690.1445
07/01/20240.14460.14910.14380.1471
07/02/20240.14710.15140.14660.1502
07/03/20240.15020.15120.14120.1426
07/04/20240.14270.14310.1310.1313
07/05/20240.13120.13360.11460.1307
07/06/20240.13080.13940.12880.1386
07/07/20240.13860.13880.12560.1266
07/08/20240.12670.13750.12150.1333
07/09/20240.13330.14110.13250.1397
07/10/20240.13960.14180.13670.1394
07/11/20240.13950.14320.13660.1372
07/12/20240.13720.13880.13390.1381
07/13/20240.13820.14480.13780.1433
07/14/20240.14330.15360.14330.152
07/15/20240.1520.15980.1520.1577
07/16/20240.15770.16230.15290.1585
07/17/20240.15850.16250.15440.1545
07/18/20240.15450.15760.14920.1518
07/19/20240.15190.15960.14950.1577
07/20/20240.15770.16130.15640.1581
07/21/20240.15820.16090.15080.1592
07/22/20240.15930.15980.15080.151
07/23/20240.15110.15260.14190.1435
07/24/20240.14340.14670.13890.1397
07/25/20240.13960.140.13270.1371
07/26/20240.13710.1430.13640.1425
07/27/20240.14250.14610.14020.1428
07/28/20240.14280.14320.13740.1393
07/29/20240.13930.14490.13850.1389
07/30/20240.13890.14280.13550.1375
07/31/20240.13750.14210.13540.1357
08/01/20240.13570.1370.12530.1349
08/02/20240.13480.13580.12320.1241
08/03/20240.12420.12660.11660.1204
08/04/20240.12050.12250.110.1147
08/05/20240.11460.11570.09380.1101
08/06/20240.11010.11630.10920.1126
08/07/20240.11260.11740.10830.1098
08/08/20240.10980.12280.10760.1222
08/09/20240.12220.12220.11780.1201
08/10/20240.12010.12260.1180.1209
08/11/20240.12090.12420.11480.1152
08/12/20240.11520.12070.11420.1196
08/13/20240.11970.12170.11560.1213
08/14/20240.12130.12230.11690.1195
08/15/20240.11950.1220.11470.1155
08/16/20240.11560.12040.11330.1156
08/17/20240.11560.11880.11470.1186
08/18/20240.11860.12080.11680.1188
08/19/20240.11880.12480.11710.1237
08/20/20240.12380.130.12320.1279
08/21/20240.12780.13790.12650.1346
08/22/20240.13460.13710.1340.1358
08/23/20240.13570.14530.13510.1441
08/24/20240.14420.14850.14180.1465
08/25/20240.14650.14680.14090.1415
08/26/20240.14160.1430.1340.1346
08/27/20240.13450.13650.12540.1283
08/28/20240.12820.13140.12490.127
08/29/20240.12690.13280.12490.1267
08/30/20240.12660.12930.12160.1284
08/31/20240.12830.12920.12310.1233
09/01/20240.12320.12350.11740.1184
09/02/20240.11840.12610.11790.1257
09/03/20240.12560.12710.11910.1194
09/04/20240.11930.12460.1140.1224
09/05/20240.12250.12250.11590.1176
09/06/20240.11760.12120.11140.1164
09/07/20240.11630.12260.11530.1208
09/08/20240.12080.12690.12010.125
09/09/20240.12510.12940.12390.1279
09/10/20240.12790.12970.12580.1296
09/11/20240.12960.12970.12240.1269
09/12/20240.12690.13050.12640.1301
09/13/20240.13010.13370.1270.1332
09/14/20240.13320.13370.13030.1311
09/15/20240.13120.13170.12560.1261
09/16/20240.12620.12810.12220.1236
09/17/20240.12370.12760.12210.1241
09/18/20240.12410.12780.11920.1278
09/19/20240.12780.13350.12780.1315
09/20/20240.13150.13540.13020.1329
09/21/20240.13290.13650.13180.1364
09/22/20240.13640.13660.12950.1322
09/23/20240.13220.13560.12970.1343
09/24/20240.13430.13970.13120.1384
09/25/20240.13840.14240.13660.1373
09/26/20240.13730.14420.13450.1437
09/27/20240.14360.14720.14290.1441
09/28/20240.14420.14520.13890.1413
09/29/20240.14140.14360.13870.1411
09/30/20240.14120.14150.13320.1341
10/01/20240.13410.13730.12110.1248
10/02/20240.12460.12860.11940.121
10/03/20240.12110.12450.11820.1222
10/04/20240.12220.12810.12130.126
10/05/20240.12610.12780.12350.1258
10/06/20240.12580.12810.12470.1269
10/07/20240.1270.12980.12430.1244
10/08/20240.12440.12640.12020.1214
10/09/20240.12140.12420.11780.1188
10/10/20240.11880.12070.11560.1185
10/11/20240.11850.12240.11790.1214
10/12/20240.12140.12420.12050.1218
10/13/20240.12180.12290.11880.1208
10/14/20240.12090.12740.11960.1268
10/15/20240.12680.12870.12240.1259
10/16/20240.12590.12610.12230.123
10/17/20240.12290.1240.11740.1199
10/18/20240.11980.12390.11950.1232
10/19/20240.12330.12670.12150.1234
10/20/20240.12340.13080.12170.1304
10/21/20240.13040.13170.12480.1255
10/22/20240.12560.12840.12240.1244
10/23/20240.12440.12460.11770.1213
10/24/20240.12130.12320.11960.1222
10/25/20240.12210.12250.11010.1144
10/26/20240.11440.11550.11130.1145
10/27/20240.11460.11710.11390.1159
10/28/20240.1160.11960.11310.1183
10/29/20240.11840.12450.11840.1239
10/30/20240.12390.12410.12020.1206
10/31/20240.12070.12120.11340.1144
11/01/20240.11440.11760.11210.1146
11/02/20240.11470.11720.1130.1138
11/03/20240.11380.11420.10570.1095
11/04/20240.10960.11170.10570.1094
11/05/20240.10930.11550.10920.1142
11/06/20240.11420.12230.11410.1217
11/07/20240.12180.1250.11980.1226
11/08/20240.12270.13160.12050.1311
11/09/20240.13110.13410.12820.1338
11/10/20240.13380.15070.13310.1454
11/11/20240.14540.15970.14150.1594
11/12/20240.15940.16360.14430.1541
11/13/20240.15410.15590.13930.1455
11/14/20240.14550.15560.14120.1457
11/15/20240.14560.19140.14520.1856
11/16/20240.18550.21930.18240.1965
11/17/20240.19660.20.17920.1838
11/18/20240.18380.23170.18160.2159
11/19/20240.2160.23830.20460.2234
11/20/20240.22330.22850.2080.211
11/21/20240.2110.22220.20270.2142
11/22/20240.21430.26440.21420.2586
11/23/20240.25870.3210.25830.2937
11/24/20240.29360.3290.25560.2841
11/25/20240.28410.29330.25620.2596
11/26/20240.25960.2990.25080.2977
11/27/20240.29770.31020.28660.293
11/28/20240.2930.330.28260.3226
11/29/20240.32270.47220.31830.4417
11/30/20240.44170.48440.39780.4437
12/01/20240.44390.52420.42340.4858
12/02/20240.48570.5550.45610.504
12/03/20240.5040.61390.50390.5061
12/04/20240.50610.540.46610.4783
12/05/20240.47840.4940.43560.4494
12/06/20240.44930.51520.43010.4987
12/07/20240.49880.52950.46610.5091
12/08/20240.50920.52220.48430.4969
12/09/20240.49690.49750.34730.416
12/10/20240.41590.43430.37070.4236
12/11/20240.42360.46520.40080.4523
12/12/20240.45220.47860.420.4281
12/13/20240.42810.45580.41520.4376
12/14/20240.43760.43760.4070.421
12/15/20240.42110.43540.40670.4322
12/16/20240.43210.43720.40150.413
12/17/20240.4130.44360.40380.413
12/18/20240.41320.41540.36130.3674
12/19/20240.36730.38330.32080.3324
12/20/20240.33250.35650.28270.3479
12/21/20240.34790.37560.32390.3284
12/22/20240.32850.3570.31660.3476
12/23/20240.34760.37950.33460.3763
12/24/20240.37630.41390.36240.3963
12/25/20240.39630.40140.37760.381
12/26/20240.3810.38410.3440.3465
12/27/20240.34640.36970.32920.3331
12/28/20240.33320.35160.3280.3451
12/29/20240.34520.34990.32210.3253
12/30/20240.32540.350.31080.3284
12/31/20240.32840.3540.31680.3345