JSTUSDT: JUST Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.0256

CLOSE 0.0256

Low

LOW 0.0045

High

HIGH 0.04

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.0199	0.02	0.0197	0.0199
01/02/2023	0.0199	0.0203	0.0197	0.0201
01/03/2023	0.0201	0.0202	0.02	0.02
01/04/2023	0.02	0.0203	0.02	0.0202
01/05/2023	0.0203	0.0203	0.02	0.0202
01/06/2023	0.0202	0.0203	0.0195	0.0201
01/07/2023	0.0201	0.0202	0.0199	0.02
01/08/2023	0.02	0.0206	0.0198	0.0206
01/09/2023	0.0206	0.0213	0.0205	0.0209
01/10/2023	0.0209	0.0214	0.0207	0.0212
01/11/2023	0.0212	0.0218	0.021	0.0218
01/12/2023	0.0218	0.022	0.0213	0.022
01/13/2023	0.022	0.0227	0.0217	0.0227
01/14/2023	0.0226	0.0248	0.0226	0.0234
01/15/2023	0.0234	0.0248	0.023	0.0241
01/16/2023	0.0241	0.0245	0.0235	0.024
01/17/2023	0.024	0.0249	0.0237	0.0245
01/18/2023	0.0245	0.0248	0.0229	0.0231
01/19/2023	0.0231	0.0236	0.023	0.0236
01/20/2023	0.0236	0.0248	0.0232	0.0248
01/21/2023	0.0248	0.0249	0.0242	0.0245
01/22/2023	0.0245	0.0249	0.0243	0.0246
01/23/2023	0.0246	0.0253	0.0244	0.0253
01/24/2023	0.0253	0.0262	0.0245	0.0246
01/25/2023	0.0246	0.0258	0.0242	0.0255
01/26/2023	0.0255	0.0263	0.0249	0.0253
01/27/2023	0.0253	0.0381	0.0249	0.0277
01/28/2023	0.0277	0.0289	0.0267	0.027
01/29/2023	0.027	0.0273	0.0267	0.0273
01/30/2023	0.0273	0.0274	0.0251	0.0254
01/31/2023	0.0254	0.0263	0.0252	0.026
02/01/2023	0.026	0.0281	0.0253	0.0272
02/02/2023	0.0273	0.028	0.0237	0.0272
02/03/2023	0.0273	0.0299	0.0272	0.0288
02/04/2023	0.0288	0.0288	0.0279	0.0286
02/05/2023	0.0286	0.031	0.0275	0.028
02/06/2023	0.028	0.0284	0.0274	0.0278
02/07/2023	0.0278	0.0342	0.0278	0.0295
02/08/2023	0.0295	0.0306	0.0284	0.029
02/09/2023	0.0291	0.0291	0.0267	0.027
02/10/2023	0.0269	0.0275	0.0267	0.0272
02/11/2023	0.0272	0.0279	0.0272	0.0278
02/12/2023	0.0278	0.0279	0.0272	0.0273
02/13/2023	0.0273	0.0274	0.0258	0.0265
02/14/2023	0.0266	0.027	0.0257	0.027
02/15/2023	0.027	0.0288	0.0267	0.0288
02/16/2023	0.0288	0.0297	0.0276	0.0277
02/17/2023	0.0277	0.0294	0.0275	0.0292
02/18/2023	0.0292	0.03	0.0287	0.0293
02/19/2023	0.0293	0.0305	0.0289	0.0297
02/20/2023	0.0297	0.034	0.0288	0.0325
02/21/2023	0.0325	0.0348	0.0304	0.0309
02/22/2023	0.0309	0.0309	0.0294	0.0306
02/23/2023	0.0306	0.0307	0.0298	0.03
02/24/2023	0.03	0.0304	0.029	0.0299
02/25/2023	0.0299	0.0299	0.0288	0.0292
02/26/2023	0.0292	0.0312	0.029	0.0304
02/27/2023	0.0304	0.031	0.0295	0.0304
02/28/2023	0.0304	0.0304	0.0293	0.0294
03/01/2023	0.0294	0.0299	0.0289	0.0299
03/02/2023	0.0299	0.03	0.0285	0.029
03/03/2023	0.029	0.029	0.0268	0.0274
03/04/2023	0.0274	0.0281	0.0272	0.0275
03/05/2023	0.0275	0.0279	0.0273	0.0274
03/06/2023	0.0274	0.0274	0.0268	0.027
03/07/2023	0.027	0.0279	0.0262	0.0265
03/08/2023	0.0265	0.0266	0.0252	0.0252
03/09/2023	0.0253	0.0261	0.0228	0.0231
03/10/2023	0.0231	0.0232	0.0218	0.0227
03/11/2023	0.0227	0.0233	0.0221	0.0231
03/12/2023	0.0231	0.0247	0.0229	0.0246
03/13/2023	0.0247	0.0264	0.0246	0.0262
03/14/2023	0.0262	0.0276	0.0259	0.027
03/15/2023	0.0269	0.0273	0.0258	0.0261
03/16/2023	0.0261	0.0266	0.0258	0.0265
03/17/2023	0.0265	0.0278	0.0262	0.0278
03/18/2023	0.0278	0.028	0.0268	0.0269
03/19/2023	0.0269	0.0281	0.0268	0.0279
03/20/2023	0.028	0.0284	0.0267	0.0267
03/21/2023	0.0267	0.0273	0.0261	0.0272
03/22/2023	0.0271	0.0274	0.0243	0.0251
03/23/2023	0.0251	0.0266	0.0251	0.0265
03/24/2023	0.0265	0.0265	0.0255	0.0257
03/25/2023	0.0257	0.026	0.0254	0.0256
03/26/2023	0.0256	0.0261	0.0256	0.0259
03/27/2023	0.0259	0.026	0.0245	0.0251
03/28/2023	0.0251	0.0255	0.0248	0.0254
03/29/2023	0.0253	0.0261	0.0253	0.0261
03/30/2023	0.0261	0.0268	0.0258	0.0264
03/31/2023	0.0264	0.0271	0.0259	0.0271
04/01/2023	0.0271	0.0291	0.0268	0.0276
04/02/2023	0.0276	0.0282	0.0266	0.0269
04/03/2023	0.0269	0.0269	0.0261	0.0265
04/04/2023	0.0265	0.027	0.0264	0.0269
04/05/2023	0.0269	0.028	0.0045	0.0279
04/06/2023	0.0279	0.0305	0.0273	0.0276
04/07/2023	0.0276	0.0305	0.0271	0.0277
04/08/2023	0.0277	0.0282	0.0276	0.0278
04/09/2023	0.0278	0.0285	0.0268	0.0274
04/10/2023	0.0274	0.0297	0.027	0.028
04/11/2023	0.028	0.029	0.028	0.0285
04/12/2023	0.0285	0.0285	0.0271	0.0274
04/13/2023	0.0274	0.0278	0.0271	0.0278
04/14/2023	0.0278	0.0281	0.0275	0.0279
04/15/2023	0.0279	0.0281	0.0277	0.0278
04/16/2023	0.0278	0.0288	0.0275	0.0283
04/17/2023	0.0283	0.0283	0.0274	0.0277
04/18/2023	0.0277	0.0283	0.0274	0.0282
04/19/2023	0.0282	0.0282	0.0262	0.0265
04/20/2023	0.0265	0.0269	0.0261	0.0265
04/21/2023	0.0265	0.0268	0.0257	0.0259
04/22/2023	0.0259	0.0264	0.0258	0.0264
04/23/2023	0.0264	0.0265	0.0258	0.0262
04/24/2023	0.0262	0.0264	0.0256	0.0257
04/25/2023	0.0257	0.0261	0.0252	0.0258
04/26/2023	0.0258	0.0264	0.0248	0.0254
04/27/2023	0.0254	0.026	0.0253	0.0256
04/28/2023	0.0256	0.027	0.0255	0.026
04/29/2023	0.026	0.0265	0.0259	0.0261
04/30/2023	0.0261	0.0261	0.0255	0.0255
05/01/2023	0.0255	0.028	0.025	0.0257
05/02/2023	0.0257	0.0257	0.0246	0.025
05/03/2023	0.025	0.0251	0.024	0.0247
05/04/2023	0.0248	0.0248	0.0243	0.0246
05/05/2023	0.0246	0.025	0.0244	0.0249
05/06/2023	0.0249	0.0249	0.0241	0.0243
05/07/2023	0.0243	0.0245	0.0241	0.0242
05/08/2023	0.0241	0.0242	0.0231	0.0234
05/09/2023	0.0234	0.0237	0.0233	0.0237
05/10/2023	0.0237	0.0242	0.0232	0.0238
05/11/2023	0.0238	0.0239	0.0227	0.0231
05/12/2023	0.0231	0.0233	0.0225	0.0233
05/13/2023	0.0233	0.0233	0.023	0.0231
05/14/2023	0.0231	0.0235	0.023	0.0233
05/15/2023	0.0233	0.0236	0.0231	0.0234
05/16/2023	0.0234	0.0247	0.0234	0.0235
05/17/2023	0.0235	0.0237	0.0232	0.0236
05/18/2023	0.0236	0.0238	0.0231	0.0233
05/19/2023	0.0233	0.0234	0.0231	0.0232
05/20/2023	0.0232	0.0238	0.0231	0.0235
05/21/2023	0.0235	0.0243	0.0233	0.0239
05/22/2023	0.0239	0.0245	0.0231	0.0243
05/23/2023	0.0243	0.0245	0.0242	0.0243
05/24/2023	0.0243	0.0243	0.0231	0.0233
05/25/2023	0.0233	0.0234	0.0231	0.0231
05/26/2023	0.0231	0.0233	0.023	0.0231
05/27/2023	0.0231	0.0233	0.023	0.0233
05/28/2023	0.0233	0.0237	0.0232	0.0236
05/29/2023	0.0236	0.0237	0.0232	0.0232
05/30/2023	0.0233	0.0234	0.0231	0.0232
05/31/2023	0.0232	0.0233	0.0225	0.0226
06/01/2023	0.0226	0.0227	0.0223	0.0224
06/02/2023	0.0224	0.024	0.0223	0.0238
06/03/2023	0.0238	0.0287	0.0238	0.0272
06/04/2023	0.0271	0.0272	0.0254	0.0254
06/05/2023	0.0254	0.0258	0.023	0.0233
06/06/2023	0.0233	0.0236	0.0227	0.0235
06/07/2023	0.0235	0.0245	0.0222	0.0226
06/08/2023	0.0226	0.0227	0.0223	0.0225
06/09/2023	0.0225	0.0227	0.0215	0.0216
06/10/2023	0.0216	0.0216	0.0188	0.0198
06/11/2023	0.0197	0.0218	0.0197	0.0205
06/12/2023	0.0206	0.0206	0.0198	0.0202
06/13/2023	0.0202	0.021	0.0201	0.0203
06/14/2023	0.0203	0.0207	0.0196	0.0198
06/15/2023	0.0198	0.02	0.0194	0.0199
06/16/2023	0.0198	0.0202	0.0195	0.02
06/17/2023	0.02	0.0203	0.0199	0.0202
06/18/2023	0.0202	0.0208	0.02	0.0201
06/19/2023	0.0201	0.0202	0.0199	0.0201
06/20/2023	0.0201	0.0205	0.0197	0.0205
06/21/2023	0.0205	0.0215	0.0204	0.0214
06/22/2023	0.0214	0.022	0.021	0.0213
06/23/2023	0.0213	0.0224	0.0212	0.0222
06/24/2023	0.0222	0.0225	0.0219	0.0224
06/25/2023	0.0224	0.0228	0.0222	0.0223
06/26/2023	0.0223	0.024	0.0216	0.0219
06/27/2023	0.0218	0.022	0.0217	0.0219
06/28/2023	0.0219	0.0223	0.0216	0.0219
06/29/2023	0.0218	0.0222	0.0217	0.022
06/30/2023	0.022	0.0229	0.0215	0.0225
07/01/2023	0.0224	0.0238	0.0223	0.0232
07/02/2023	0.0232	0.0232	0.0222	0.0225
07/03/2023	0.0225	0.023	0.0224	0.0228
07/04/2023	0.0228	0.0236	0.0228	0.0229
07/05/2023	0.0229	0.0233	0.0223	0.0225
07/06/2023	0.0225	0.0229	0.0222	0.0222
07/07/2023	0.0222	0.0227	0.0221	0.0225
07/08/2023	0.0225	0.0226	0.0223	0.0226
07/09/2023	0.0226	0.0227	0.0224	0.0224
07/10/2023	0.0224	0.0224	0.0219	0.0222
07/11/2023	0.0222	0.0231	0.0221	0.0229
07/12/2023	0.023	0.0237	0.023	0.0236
07/13/2023	0.0236	0.0242	0.0231	0.0241
07/14/2023	0.0241	0.0243	0.0233	0.0239
07/15/2023	0.0239	0.0307	0.0239	0.0247
07/16/2023	0.0247	0.0247	0.0234	0.0236
07/17/2023	0.0236	0.0238	0.0231	0.0234
07/18/2023	0.0234	0.0236	0.0229	0.0231
07/19/2023	0.023	0.0234	0.023	0.0232
07/20/2023	0.0232	0.0238	0.023	0.0233
07/21/2023	0.0233	0.0235	0.0232	0.0233
07/22/2023	0.0233	0.0263	0.0232	0.0237
07/23/2023	0.0237	0.0242	0.0235	0.0237
07/24/2023	0.0237	0.0237	0.0227	0.0228
07/25/2023	0.0228	0.0237	0.0227	0.0235
07/26/2023	0.0235	0.0239	0.0232	0.0239
07/27/2023	0.0239	0.0241	0.0237	0.0239
07/28/2023	0.0239	0.0244	0.0238	0.0244
07/29/2023	0.0244	0.0268	0.0242	0.0256
07/30/2023	0.0256	0.0256	0.0242	0.0245
07/31/2023	0.0245	0.0249	0.0241	0.0242
08/01/2023	0.0242	0.0246	0.0235	0.0246
08/02/2023	0.0246	0.0253	0.0238	0.024
08/03/2023	0.024	0.0243	0.0238	0.0242
08/04/2023	0.0242	0.0243	0.0236	0.0238
08/05/2023	0.0238	0.0248	0.0236	0.0238
08/06/2023	0.0238	0.024	0.0235	0.0236
08/07/2023	0.0236	0.0237	0.023	0.0233
08/08/2023	0.0233	0.0233	0.0222	0.0229
08/09/2023	0.0229	0.0229	0.0226	0.0227
08/10/2023	0.0227	0.0229	0.0226	0.0227
08/11/2023	0.0227	0.0228	0.0226	0.0227
08/12/2023	0.0227	0.0231	0.0227	0.0229
08/13/2023	0.0229	0.0229	0.0226	0.0226
08/14/2023	0.0226	0.0228	0.0225	0.0227
08/15/2023	0.0227	0.0227	0.0219	0.0219
08/16/2023	0.0219	0.0221	0.0209	0.021
08/17/2023	0.021	0.0212	0.0196	0.0199
08/18/2023	0.0199	0.0203	0.0198	0.0202
08/19/2023	0.0202	0.0203	0.0201	0.0202
08/20/2023	0.0202	0.021	0.0202	0.0207
08/21/2023	0.0207	0.021	0.0202	0.0205
08/22/2023	0.0205	0.0205	0.02	0.0204
08/23/2023	0.0204	0.021	0.0204	0.0208
08/24/2023	0.0208	0.0209	0.0205	0.0207
08/25/2023	0.0207	0.0208	0.0205	0.0208
08/26/2023	0.0207	0.0209	0.0206	0.0208
08/27/2023	0.0208	0.021	0.0208	0.0208
08/28/2023	0.0208	0.0208	0.0205	0.0206
08/29/2023	0.0206	0.0211	0.0204	0.0211
08/30/2023	0.0211	0.0211	0.0205	0.0206
08/31/2023	0.0206	0.0208	0.0201	0.0203
09/01/2023	0.0204	0.0206	0.0201	0.0202
09/02/2023	0.0202	0.0204	0.0201	0.0203
09/03/2023	0.0203	0.0204	0.0201	0.0203
09/04/2023	0.0203	0.0204	0.0201	0.0203
09/05/2023	0.0203	0.0205	0.0202	0.0205
09/06/2023	0.0205	0.0206	0.0202	0.0206
09/07/2023	0.0206	0.0208	0.0205	0.0207
09/08/2023	0.0207	0.0209	0.0205	0.0207
09/09/2023	0.0207	0.0208	0.0205	0.0208
09/10/2023	0.0208	0.0208	0.0203	0.0204
09/11/2023	0.0204	0.0205	0.0198	0.0199
09/12/2023	0.0199	0.0214	0.0198	0.0203
09/13/2023	0.0203	0.0209	0.0202	0.0208
09/14/2023	0.0208	0.0215	0.0207	0.0214
09/15/2023	0.0214	0.0217	0.0212	0.0217
09/16/2023	0.0217	0.0222	0.0217	0.0222
09/17/2023	0.0222	0.0222	0.0215	0.0215
09/18/2023	0.0215	0.0224	0.0215	0.0221
09/19/2023	0.0221	0.0227	0.0219	0.0226
09/20/2023	0.0226	0.0229	0.0223	0.0228
09/21/2023	0.0228	0.0228	0.022	0.0222
09/22/2023	0.0222	0.0229	0.022	0.0227
09/23/2023	0.0227	0.023	0.0226	0.023
09/24/2023	0.023	0.023	0.0224	0.0225
09/25/2023	0.0225	0.0225	0.0223	0.0224
09/26/2023	0.0224	0.0225	0.0222	0.0223
09/27/2023	0.0223	0.0224	0.022	0.0221
09/28/2023	0.0221	0.0227	0.022	0.0227
09/29/2023	0.0227	0.0297	0.0227	0.0278
09/30/2023	0.0278	0.029	0.0249	0.025
10/01/2023	0.025	0.0257	0.0239	0.0248
10/02/2023	0.0248	0.0249	0.0232	0.0235
10/03/2023	0.0235	0.0238	0.0229	0.0236
10/04/2023	0.0236	0.0236	0.0228	0.0233
10/05/2023	0.0233	0.0236	0.0231	0.0234
10/06/2023	0.0234	0.0237	0.0228	0.0236
10/07/2023	0.0236	0.0238	0.0233	0.0234
10/08/2023	0.0234	0.0235	0.023	0.0232
10/09/2023	0.0232	0.0232	0.0217	0.022
10/10/2023	0.022	0.0224	0.0219	0.0221
10/11/2023	0.0221	0.0222	0.0216	0.0219
10/12/2023	0.0219	0.0223	0.0217	0.0218
10/13/2023	0.0218	0.0223	0.0217	0.0221
10/14/2023	0.0221	0.0223	0.022	0.0222
10/15/2023	0.0222	0.0231	0.0221	0.0228
10/16/2023	0.0228	0.0236	0.0227	0.0232
10/17/2023	0.0232	0.0235	0.0226	0.0235
10/18/2023	0.0235	0.0264	0.0235	0.0246
10/19/2023	0.0245	0.0245	0.0229	0.0235
10/20/2023	0.0236	0.0259	0.0236	0.0248
10/21/2023	0.0248	0.025	0.0244	0.0249
10/22/2023	0.0249	0.0249	0.0237	0.0244
10/23/2023	0.0244	0.0262	0.0244	0.0257
10/24/2023	0.0258	0.0259	0.0249	0.0255
10/25/2023	0.0255	0.0304	0.0255	0.0271
10/26/2023	0.0272	0.0277	0.0262	0.0276
10/27/2023	0.0276	0.0296	0.0276	0.0285
10/28/2023	0.0285	0.0333	0.0279	0.0311
10/29/2023	0.0311	0.0336	0.0306	0.0312
10/30/2023	0.0312	0.0312	0.0298	0.0304
10/31/2023	0.0304	0.0314	0.0288	0.0313
11/01/2023	0.0313	0.04	0.0304	0.0386
11/02/2023	0.0387	0.039	0.0349	0.0356
11/03/2023	0.0356	0.0356	0.0327	0.0344
11/04/2023	0.0343	0.0384	0.032	0.0338
11/05/2023	0.0338	0.0338	0.0319	0.0325
11/06/2023	0.0325	0.0325	0.031	0.0317
11/07/2023	0.0317	0.0321	0.0308	0.032
11/08/2023	0.032	0.033	0.0314	0.0327
11/09/2023	0.0327	0.0335	0.0298	0.0325
11/10/2023	0.0325	0.035	0.0319	0.0336
11/11/2023	0.0336	0.035	0.0329	0.0338
11/12/2023	0.0338	0.0338	0.0327	0.0329
11/13/2023	0.0329	0.0362	0.0327	0.0342
11/14/2023	0.0342	0.0342	0.0323	0.0332
11/15/2023	0.0332	0.0345	0.0324	0.0344
11/16/2023	0.0344	0.0348	0.0331	0.0333
11/17/2023	0.0333	0.034	0.0323	0.0332
11/18/2023	0.0332	0.0332	0.0318	0.0327
11/19/2023	0.0327	0.0329	0.0321	0.0328
11/20/2023	0.0329	0.0329	0.0319	0.0322
11/21/2023	0.0322	0.0322	0.0292	0.0292
11/22/2023	0.0292	0.0314	0.0291	0.0314
11/23/2023	0.0314	0.0332	0.0308	0.0314
11/24/2023	0.0314	0.032	0.0313	0.0317
11/25/2023	0.0317	0.0322	0.0316	0.0321
11/26/2023	0.0321	0.0346	0.032	0.0335
11/27/2023	0.0335	0.0348	0.0311	0.0314
11/28/2023	0.0314	0.0315	0.0303	0.0314
11/29/2023	0.0314	0.0314	0.0308	0.0311
11/30/2023	0.0311	0.0311	0.0307	0.0309
12/01/2023	0.0309	0.0316	0.0308	0.0314
12/02/2023	0.0314	0.0319	0.0313	0.0318
12/03/2023	0.0318	0.0321	0.0313	0.0316
12/04/2023	0.0316	0.0323	0.0311	0.0316
12/05/2023	0.0316	0.0319	0.0312	0.0317
12/06/2023	0.0317	0.0343	0.0314	0.0328
12/07/2023	0.0328	0.0332	0.0314	0.0324
12/08/2023	0.0324	0.0335	0.0323	0.0335
12/09/2023	0.0335	0.0342	0.0334	0.0338
12/10/2023	0.0338	0.0344	0.0332	0.0342
12/11/2023	0.0342	0.0343	0.0316	0.0324
12/12/2023	0.0324	0.0329	0.0318	0.0323
12/13/2023	0.0323	0.0326	0.0315	0.0325
12/14/2023	0.0325	0.0331	0.0322	0.033
12/15/2023	0.033	0.033	0.0316	0.0317
12/16/2023	0.0317	0.0324	0.0315	0.0322
12/17/2023	0.0322	0.0323	0.0315	0.0315
12/18/2023	0.0315	0.0316	0.0294	0.0306
12/19/2023	0.0306	0.0309	0.0302	0.0304
12/20/2023	0.0304	0.0316	0.0303	0.0313
12/21/2023	0.0313	0.032	0.0313	0.0319
12/22/2023	0.0319	0.0322	0.0315	0.0321
12/23/2023	0.0321	0.0322	0.0316	0.0322
12/24/2023	0.0322	0.0322	0.0315	0.0316
12/25/2023	0.0316	0.0324	0.0315	0.0321
12/26/2023	0.0321	0.0324	0.031	0.0314
12/27/2023	0.0314	0.0322	0.031	0.0322
12/28/2023	0.0322	0.033	0.0318	0.0323
12/29/2023	0.0323	0.0326	0.0316	0.0322
12/30/2023	0.0322	0.0324	0.0314	0.0318
12/31/2023	0.0318	0.0323	0.0316	0.0318

Menu

Create your free account now!

JSTUSDT: JUST Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

JSTUSDT: JUST Tether Historical Data

2023 Historical Chart

Average

Low

High