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
OpenLedger Tether logo
OPENUSDT
OpenLedger Tether
—
0.227 $
+0.010300 (%+4.75)
Day Low₺0.213
Day High₺0.2356
Bid0.2272
Ask0.2273

Market Data

Spot Rate
B:0.2272
A:0.2273
Circulating Supply
275,172,828
Market Cap
$228.52M
Overview
Technicals
Comments
Archive

OPENUSDT: OpenLedger Tether Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.1812
CLOSE 0.1816

Low

LOW 0.1329

High

HIGH 0.2912
DATEOPENHIGHLOWCLOSE
01/01/20260.15690.16280.1550.1623
01/02/20260.16230.1710.15980.1706
01/03/20260.17050.17350.16620.1733
01/04/20260.17330.17670.17080.1741
01/05/20260.17390.18120.16790.1788
01/06/20260.17870.18330.17240.1813
01/07/20260.18140.18320.17290.1747
01/08/20260.17480.17960.1640.1672
01/09/20260.16710.16860.16330.1667
01/10/20260.16660.170.16410.1699
01/11/20260.16990.17340.16570.1684
01/12/20260.16850.1690.16030.1628
01/13/20260.16270.1720.16130.1702
01/14/20260.17040.17840.16930.1777
01/15/20260.17760.1790.16860.1725
01/16/20260.17240.17960.16680.1787
01/17/20260.17860.18330.17420.1761
01/18/20260.17590.18390.17190.1728
01/19/20260.1730.1730.14320.1618
01/20/20260.16180.16560.14650.1476
01/21/20260.14760.15660.14720.1516
01/22/20260.15160.15430.1470.1479
01/23/20260.14820.16330.14770.157
01/24/20260.15690.19030.15640.1863
01/25/20260.18620.1910.15280.1534
01/26/20260.15340.17430.15050.171
01/27/20260.1710.17940.1590.1638
01/28/20260.16390.17130.1580.1606
01/29/20260.16060.16090.14360.1486
01/30/20260.14860.16410.14380.1609
01/31/20260.1610.16230.13290.1481
02/01/20260.1480.17510.1460.1516
02/02/20260.15170.16990.14930.1653
02/03/20260.16540.17070.15350.1618
02/04/20260.16170.17070.1580.166
02/05/20260.16590.17430.14180.1505
02/06/20260.15050.16660.13770.1639
02/07/20260.16380.1760.15590.1596
02/08/20260.15960.16070.15160.1577
02/09/20260.15780.16680.15110.1624
02/10/20260.16230.17680.15980.173
02/11/20260.1730.19170.16610.1889
02/12/20260.18890.1960.17160.178
02/13/20260.17810.18350.16430.1761
02/14/20260.17610.18410.17020.1771
02/15/20260.17710.17750.16090.1628
02/16/20260.16270.16740.15610.16
02/17/20260.160.16840.15560.1617
02/18/20260.16180.16450.15590.1592
02/19/20260.15920.15930.14670.1541
02/20/20260.1540.15820.15230.157
02/21/20260.15690.15810.15090.152
02/22/20260.1520.15230.14850.1498
02/23/20260.14980.15110.14080.1439
02/24/20260.14390.15090.14080.1472
02/25/20260.14720.15590.14710.1533
02/26/20260.15320.15350.14610.1503
02/27/20260.15040.1580.14890.1512
02/28/20260.15120.15390.14020.1482
03/01/20260.14830.15070.14080.1436
03/02/20260.14360.14770.14050.1435
03/03/20260.14350.14780.14190.1452
03/04/20260.14520.150.14190.1462
03/05/20260.14620.15130.14320.1458
03/06/20260.14580.1490.14040.1419
03/07/20260.14190.15010.1390.1469
03/08/20260.1470.14860.14270.1435
03/09/20260.14360.14850.14230.1469
03/10/20260.14670.15370.14610.1506
03/11/20260.15070.15430.14790.1531
03/12/20260.1530.15820.15110.1529
03/13/20260.15290.15590.15090.1524
03/14/20260.15230.15350.14970.1532
03/15/20260.15320.15440.15090.1541
03/16/20260.15430.16020.15210.1586
03/17/20260.15840.16040.15460.1574
03/18/20260.15760.160.15020.1535
03/19/20260.15340.15380.14810.1505
03/20/20260.15060.15590.15030.1536
03/21/20260.15350.15580.15120.1518
03/22/20260.15170.17180.150.1595
03/23/20260.15980.17920.1570.1675
03/24/20260.16760.18190.16430.1746
03/25/20260.17460.18820.16930.1708
03/26/20260.17090.1860.16280.1749
03/27/20260.17510.18450.16350.1649
03/28/20260.16490.17690.16130.1665
03/29/20260.16660.16680.15420.1563
03/30/20260.15630.16150.15370.1559
03/31/20260.15590.16510.15490.1612
04/01/20260.1610.16480.15950.1618
04/02/20260.16170.16460.15260.1561
04/03/20260.1560.16540.15410.1633
04/04/20260.16340.1690.16120.1653
04/05/20260.16540.1740.16240.1721
04/06/20260.17230.18250.17210.1753
04/07/20260.17530.17650.16510.176
04/08/20260.17590.21170.17460.1784
04/09/20260.17840.1930.17550.1865
04/10/20260.18640.1920.1790.1897
04/11/20260.18980.19260.18490.1886
04/12/20260.18860.18860.17280.1734
04/13/20260.17340.19650.16930.1942
04/14/20260.19430.21920.19320.2068
04/15/20260.20690.23010.20410.2108
04/16/20260.21090.21690.19710.2043
04/17/20260.20420.23990.20280.2321
04/18/20260.2320.2340.22080.2235
04/19/20260.22360.23110.2120.2145
04/20/20260.21460.22070.20420.2071
04/21/20260.20710.22930.20390.2274
04/22/20260.22760.24070.22110.2216
04/23/20260.22170.23290.21550.2293
04/24/20260.22940.23430.22140.2272
04/25/20260.22720.23190.21610.2276
04/26/20260.22750.25940.22310.2494
04/27/20260.24940.26170.24160.2602
04/28/20260.26010.28210.24070.2651
04/29/20260.26520.29120.26230.2764
04/30/20260.27630.28910.25820.2686
05/01/20260.26860.27910.22180.2477
05/02/20260.24770.2630.23540.251
05/03/20260.25110.25690.21370.2173
05/04/20260.21730.2230.19760.198
05/05/20260.1980.21210.19560.2079
05/06/20260.20780.22810.20740.2236
05/07/20260.22350.22880.20790.2125
05/08/20260.21250.2350.2120.2319
05/09/20260.2320.23250.18920.1959
05/10/20260.19580.20150.19010.1958
05/11/20260.19590.19950.19210.194
05/12/20260.19390.2010.19290.1971
05/13/20260.1970.20350.17570.1765
05/14/20260.17650.18760.17580.183
05/15/20260.18310.1870.17360.1795
05/16/20260.17950.18270.1580.1584
05/17/20260.15830.1960.15690.1841
05/18/20260.18420.22580.18170.2128
05/19/20260.21280.22510.20260.216
05/20/20260.2160.22480.20530.2154
05/21/20260.21530.24230.19720.1976
05/22/20260.19770.20730.18550.192
05/23/20260.19210.20080.18290.1875
05/24/20260.18730.19260.17410.1794
05/25/20260.17930.19390.1770.1878
05/26/20260.18760.19430.18050.1827
05/27/20260.18270.18850.17760.1802
05/28/20260.18020.18610.16910.1767
05/29/20260.17670.17930.17250.1781
05/30/20260.17820.18810.17580.1835
05/31/20260.18350.19670.18040.1958
06/01/20260.19570.19980.18930.1959
06/02/20260.19590.21880.190.2132
06/03/20260.21320.22540.21060.2134
06/04/20260.21330.21680.18120.1832
06/05/20260.18320.19090.17280.1776
06/06/20260.17760.18210.16540.1789
06/07/20260.17880.21410.17840.2056
06/08/20260.20570.20760.19470.1991
06/09/20260.19920.22320.19310.2122
06/10/20260.21240.21580.19740.2024
06/11/20260.20240.22640.20240.2204
06/12/20260.22040.23580.21080.2118
06/13/20260.21180.25070.21150.2405
06/14/20260.24050.26050.23570.2492
06/15/20260.24930.25990.22470.2362
06/16/20260.23610.25090.22840.2438
06/17/20260.24380.2660.22690.2293
06/18/20260.22950.23890.21050.2195
06/19/20260.21970.23560.2130.227