BTCUSDT
Bitcoin Tether
—
62804.01 $
-1568.01 (%-2.44)
Day Low₺62272.07
Day High₺64445.19
Market Data
Spot Rate
B:62804
A:62804.01
BTCUSDT: Bitcoin Tether Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7,553.0629
CLOSE 7,622.664
Low
LOW 2,817
High
HIGH 19,798.68
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/17/2017 | 4,261.48 | 4,485.39 | 4,200.74 | 4,285.08 |
| 08/18/2017 | 4,285.08 | 4,371.52 | 3,938.77 | 4,108.37 |
| 08/19/2017 | 4,108.37 | 4,184.69 | 3,850 | 4,139.98 |
| 08/20/2017 | 4,120.98 | 4,211.08 | 4,032.62 | 4,086.29 |
| 08/21/2017 | 4,069.13 | 4,119.62 | 3,911.79 | 4,016 |
| 08/22/2017 | 4,016 | 4,104.82 | 3,400 | 4,040 |
| 08/23/2017 | 4,040 | 4,265.8 | 4,013.89 | 4,114.01 |
| 08/24/2017 | 4,147 | 4,371.68 | 4,085.01 | 4,316.01 |
| 08/25/2017 | 4,316.01 | 4,453.91 | 4,247.48 | 4,280.68 |
| 08/26/2017 | 4,280.71 | 4,367 | 4,212.41 | 4,337.44 |
| 08/27/2017 | 4,332.51 | 4,400 | 4,285.54 | 4,310.01 |
| 08/28/2017 | 4,310.01 | 4,399.82 | 4,124.54 | 4,386.69 |
| 08/29/2017 | 4,353.65 | 4,625.85 | 4,313.55 | 4,587.48 |
| 08/30/2017 | 4,564.52 | 4,647.51 | 4,416.01 | 4,555.14 |
| 08/31/2017 | 4,555.14 | 4,745.42 | 4,555.14 | 4,724.89 |
| 09/01/2017 | 4,689.89 | 4,885.55 | 4,654.88 | 4,834.91 |
| 09/02/2017 | 4,796.16 | 4,939.19 | 4,286.87 | 4,472.14 |
| 09/03/2017 | 4,508.5 | 4,714.76 | 4,298.33 | 4,509.08 |
| 09/04/2017 | 4,505 | 4,527.49 | 3,972.51 | 4,100.11 |
| 09/05/2017 | 4,106.97 | 4,484.99 | 3,603 | 4,366.47 |
| 09/06/2017 | 4,366.49 | 4,662.87 | 4,335.26 | 4,619.77 |
| 09/07/2017 | 4,619.77 | 4,788.59 | 4,438.19 | 4,691.61 |
| 09/08/2017 | 4,691.66 | 4,735.39 | 4,028.93 | 4,282.8 |
| 09/09/2017 | 4,282.8 | 4,426.62 | 4,150.06 | 4,258.81 |
| 09/10/2017 | 4,258.81 | 4,283 | 3,801 | 4,130.37 |
| 09/11/2017 | 4,153.62 | 4,334.43 | 4,098.91 | 4,208.47 |
| 09/12/2017 | 4,208.6 | 4,394.59 | 4,040.8 | 4,163.72 |
| 09/13/2017 | 4,159.72 | 4,165.38 | 3,760 | 3,944.69 |
| 09/14/2017 | 3,944 | 3,993 | 3,165.13 | 3,189.02 |
| 09/15/2017 | 3,188.01 | 3,856 | 2,817 | 3,700 |
| 09/16/2017 | 3,674.01 | 3,950 | 3,470.66 | 3,714.95 |
| 09/17/2017 | 3,685.23 | 3,748.21 | 3,499.02 | 3,699.99 |
| 09/18/2017 | 3,690 | 4,123.2 | 3,690 | 4,035.01 |
| 09/19/2017 | 4,060 | 4,089.97 | 3,830.91 | 3,910.04 |
| 09/20/2017 | 3,910.04 | 4,046.08 | 3,820 | 3,900 |
| 09/21/2017 | 3,889.99 | 3,910 | 3,567 | 3,609.99 |
| 09/22/2017 | 3,592.84 | 3,750 | 3,505.55 | 3,595.87 |
| 09/23/2017 | 3,595.88 | 3,817.19 | 3,542.91 | 3,780 |
| 09/24/2017 | 3,779.54 | 3,789.99 | 3,622.76 | 3,660.02 |
| 09/25/2017 | 3,660.02 | 3,979.87 | 3,653.69 | 3,920.75 |
| 09/26/2017 | 3,928 | 3,976.99 | 3,850.05 | 3,882.35 |
| 09/27/2017 | 3,882.36 | 4,249.94 | 3,872.81 | 4,193 |
| 09/28/2017 | 4,192.11 | 4,300 | 4,101 | 4,174.5 |
| 09/29/2017 | 4,178.98 | 4,263.86 | 3,952.01 | 4,174.69 |
| 09/30/2017 | 4,175 | 4,380 | 4,138.1 | 4,378.51 |
| 10/01/2017 | 4,378.49 | 4,406.52 | 4,240.04 | 4,378.48 |
| 10/02/2017 | 4,400 | 4,561.63 | 4,360 | 4,380 |
| 10/03/2017 | 4,380 | 4,467.33 | 4,180.8 | 4,310 |
| 10/04/2017 | 4,314.9 | 4,373 | 4,142 | 4,208.59 |
| 10/05/2017 | 4,208.59 | 4,355 | 4,110 | 4,292.43 |
| 10/06/2017 | 4,318.99 | 4,417 | 4,292 | 4,369 |
| 10/07/2017 | 4,369 | 4,479.5 | 4,312.56 | 4,423 |
| 10/08/2017 | 4,425 | 4,658 | 4,425 | 4,640 |
| 10/09/2017 | 4,640 | 4,889.98 | 4,550 | 4,786.95 |
| 10/10/2017 | 4,786.95 | 4,960 | 4,680.59 | 4,783.06 |
| 10/11/2017 | 4,783.06 | 4,881.61 | 4,710 | 4,821.43 |
| 10/12/2017 | 4,821.43 | 5,439.99 | 4,810.16 | 5,430 |
| 10/13/2017 | 5,439.99 | 5,846.17 | 5,379.84 | 5,649.98 |
| 10/14/2017 | 5,650 | 5,900 | 5,580.01 | 5,869.99 |
| 10/15/2017 | 5,855.03 | 5,922.3 | 5,400.01 | 5,709.99 |
| 10/16/2017 | 5,710 | 5,788.91 | 5,585.19 | 5,760.02 |
| 10/17/2017 | 5,760 | 5,774.98 | 5,508.63 | 5,595 |
| 10/18/2017 | 5,595 | 5,596 | 5,037.95 | 5,512.06 |
| 10/19/2017 | 5,513 | 5,710 | 5,490.26 | 5,683.9 |
| 10/20/2017 | 5,683.31 | 6,110 | 5,600 | 6,010.01 |
| 10/21/2017 | 6,013.72 | 6,171 | 5,850.03 | 6,024.97 |
| 10/22/2017 | 6,003.27 | 6,060 | 5,720.03 | 5,950.02 |
| 10/23/2017 | 5,975 | 6,080 | 5,621.03 | 5,915.93 |
| 10/24/2017 | 5,909.47 | 5,925 | 5,450 | 5,477.03 |
| 10/25/2017 | 5,506.92 | 5,704.96 | 5,286.98 | 5,689.99 |
| 10/26/2017 | 5,670.1 | 5,939.99 | 5,650 | 5,861.77 |
| 10/27/2017 | 5,861.77 | 5,980 | 5,649.24 | 5,768.83 |
| 10/28/2017 | 5,768.79 | 5,850.02 | 5,630.03 | 5,719.64 |
| 10/29/2017 | 5,709.98 | 6,189.88 | 5,648.01 | 6,169.98 |
| 10/30/2017 | 6,133.01 | 6,248.68 | 6,030 | 6,120.5 |
| 10/31/2017 | 6,120.52 | 6,498.01 | 6,100 | 6,463 |
| 11/01/2017 | 6,463 | 6,774.67 | 6,338.02 | 6,753.98 |
| 11/02/2017 | 6,753.98 | 7,300 | 6,685.1 | 7,019.98 |
| 11/03/2017 | 7,010.31 | 7,346.34 | 6,923 | 7,115.04 |
| 11/04/2017 | 7,115.02 | 7,480.99 | 6,901 | 7,357.09 |
| 11/05/2017 | 7,357.27 | 7,590.25 | 7,279.02 | 7,345.01 |
| 11/06/2017 | 7,345.1 | 7,401 | 6,906 | 6,960.12 |
| 11/07/2017 | 6,981.72 | 7,198.49 | 6,901 | 7,064.04 |
| 11/08/2017 | 7,070 | 7,770.02 | 6,651 | 7,303 |
| 11/09/2017 | 7,303.01 | 7,392 | 7,015 | 7,079.99 |
| 11/10/2017 | 7,079 | 7,279.91 | 6,255.01 | 6,506.98 |
| 11/11/2017 | 6,503 | 6,797.98 | 6,100 | 6,245.05 |
| 11/12/2017 | 6,245.05 | 6,630 | 5,325.01 | 5,811.03 |
| 11/13/2017 | 5,839.94 | 6,697.47 | 5,699.99 | 6,465.99 |
| 11/14/2017 | 6,465.99 | 6,684.98 | 6,311.07 | 6,574.99 |
| 11/15/2017 | 6,575.99 | 7,298 | 6,575.99 | 7,240.06 |
| 11/16/2017 | 7,240.14 | 7,940 | 7,076 | 7,864.5 |
| 11/17/2017 | 7,876.98 | 7,989 | 7,451 | 7,699.19 |
| 11/18/2017 | 7,680.01 | 7,819.99 | 7,422 | 7,761.94 |
| 11/19/2017 | 7,761.94 | 8,123.15 | 7,650.33 | 8,038 |
| 11/20/2017 | 8,057.11 | 8,319.99 | 7,954 | 8,212 |
| 11/21/2017 | 8,212.49 | 8,400 | 7,801 | 8,119.51 |
| 11/22/2017 | 8,091.09 | 8,322.68 | 8,091.09 | 8,205.92 |
| 11/23/2017 | 8,233.03 | 8,260 | 8,000 | 8,019.99 |
| 11/24/2017 | 8,019.97 | 8,369 | 7,850 | 8,138 |
| 11/25/2017 | 8,138.99 | 8,734.78 | 8,090 | 8,700.01 |
| 11/26/2017 | 8,700.04 | 9,350 | 8,604.72 | 9,128.02 |
| 11/27/2017 | 9,128 | 9,654.28 | 9,112.04 | 9,650 |
| 11/28/2017 | 9,650 | 9,939 | 9,570.5 | 9,896.8 |
| 11/29/2017 | 9,896.79 | 11,300.03 | 8,520 | 9,687.88 |
| 11/30/2017 | 9,687.88 | 10,900 | 8,850.8 | 9,838.96 |
| 12/01/2017 | 9,837 | 10,898 | 9,380 | 10,782.99 |
| 12/02/2017 | 10,775.04 | 11,190 | 10,620 | 10,890.01 |
| 12/03/2017 | 10,902.69 | 11,825 | 10,500 | 11,165.41 |
| 12/04/2017 | 11,165.41 | 11,600 | 10,802 | 11,579 |
| 12/05/2017 | 11,571.03 | 11,853 | 11,447.68 | 11,699.99 |
| 12/06/2017 | 11,699.99 | 13,615.23 | 11,665.58 | 13,550.05 |
| 12/07/2017 | 13,541.01 | 16,649.96 | 13,050 | 16,599 |
| 12/08/2017 | 16,599 | 17,204.99 | 14,015 | 15,880 |
| 12/09/2017 | 15,880.01 | 16,269.3 | 12,535 | 14,656.07 |
| 12/10/2017 | 14,664.01 | 15,720.12 | 12,368 | 14,899.98 |
| 12/11/2017 | 14,946.26 | 17,470 | 14,901.08 | 16,587.97 |
| 12/12/2017 | 16,587.97 | 16,976.45 | 15,875 | 16,349.99 |
| 12/13/2017 | 16,349.99 | 16,546 | 14,666.56 | 16,033.29 |
| 12/14/2017 | 16,030.34 | 16,445 | 15,450 | 16,334.98 |
| 12/15/2017 | 16,334.98 | 17,991 | 16,298.45 | 17,539.83 |
| 12/16/2017 | 17,516.81 | 19,539 | 17,190.01 | 19,102.66 |
| 12/17/2017 | 19,120.19 | 19,798.68 | 18,510 | 18,860.02 |
| 12/18/2017 | 18,860.04 | 19,300 | 17,029.98 | 18,856.25 |
| 12/19/2017 | 18,856.25 | 18,950 | 16,300 | 17,295.2 |
| 12/20/2017 | 17,295.2 | 17,720.35 | 14,777.66 | 16,488.98 |
| 12/21/2017 | 16,480.52 | 17,309.5 | 14,022 | 15,492.64 |
| 12/22/2017 | 15,514.03 | 15,699.34 | 10,961 | 13,326.61 |
| 12/23/2017 | 13,326.61 | 14,950 | 12,978.18 | 13,300 |
| 12/24/2017 | 13,300 | 13,819.99 | 11,640 | 13,500 |
| 12/25/2017 | 13,500 | 14,300 | 12,708 | 13,699.34 |
| 12/26/2017 | 13,699.34 | 16,050 | 13,533 | 15,689.01 |
| 12/27/2017 | 15,709.98 | 16,498.05 | 14,200.15 | 15,459.99 |
| 12/28/2017 | 15,459.97 | 15,539.99 | 13,150 | 14,182.11 |
| 12/29/2017 | 14,199.14 | 14,981 | 13,850 | 14,378.9 |
| 12/30/2017 | 14,378.99 | 14,398.85 | 11,750 | 12,440.01 |
| 12/31/2017 | 12,345.1 | 14,050.11 | 12,149.98 | 13,716.36 |