PUNDIXUSDT: Pundi X Tether Historical Data

2022 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 0.5972

CLOSE 0.5953

Low

LOW 0.297

High

HIGH 1.18

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2022	1.016	1.051	1.016	1.04
01/02/2022	1.04	1.105	1.028	1.079
01/03/2022	1.082	1.122	1.041	1.075
01/04/2022	1.077	1.124	1.042	1.063
01/05/2022	1.062	1.128	0.955	0.994
01/06/2022	0.995	1.057	0.944	0.979
01/07/2022	0.979	0.981	0.88	0.914
01/08/2022	0.914	0.934	0.874	0.897
01/09/2022	0.899	0.923	0.884	0.91
01/10/2022	0.909	0.923	0.81	0.869
01/11/2022	0.87	0.909	0.842	0.891
01/12/2022	0.89	0.933	0.88	0.93
01/13/2022	0.93	1.019	0.915	0.921
01/14/2022	0.921	0.936	0.889	0.927
01/15/2022	0.927	0.941	0.918	0.935
01/16/2022	0.935	1.008	0.923	0.937
01/17/2022	0.939	0.944	0.897	0.915
01/18/2022	0.914	0.916	0.869	0.9
01/19/2022	0.898	0.9	0.856	0.867
01/20/2022	0.867	0.899	0.827	0.831
01/21/2022	0.829	0.859	0.744	0.766
01/22/2022	0.768	1.005	0.634	0.743
01/23/2022	0.743	0.794	0.715	0.757
01/24/2022	0.757	0.828	0.65	0.73
01/25/2022	0.727	0.731	0.661	0.711
01/26/2022	0.714	0.77	0.694	0.725
01/27/2022	0.725	0.739	0.688	0.736
01/28/2022	0.736	0.755	0.714	0.753
01/29/2022	0.753	0.815	0.753	0.782
01/30/2022	0.78	0.78	0.753	0.773
01/31/2022	0.775	0.808	0.729	0.784
02/01/2022	0.784	0.812	0.766	0.786
02/02/2022	0.784	0.8	0.754	0.779
02/03/2022	0.777	0.816	0.761	0.797
02/04/2022	0.8	0.853	0.784	0.847
02/05/2022	0.846	0.871	0.831	0.857
02/06/2022	0.858	0.87	0.823	0.868
02/07/2022	0.866	0.899	0.839	0.888
02/08/2022	0.891	0.898	0.827	0.859
02/09/2022	0.86	0.872	0.832	0.872
02/10/2022	0.872	0.872	0.815	0.839
02/11/2022	0.842	1.177	0.816	0.897
02/12/2022	0.895	0.919	0.831	0.853
02/13/2022	0.852	0.854	0.798	0.82
02/14/2022	0.82	0.825	0.776	0.8
02/15/2022	0.801	0.843	0.791	0.838
02/16/2022	0.838	0.841	0.812	0.825
02/17/2022	0.826	0.829	0.755	0.756
02/18/2022	0.757	0.81	0.74	0.766
02/19/2022	0.768	0.782	0.733	0.751
02/20/2022	0.751	0.806	0.719	0.733
02/21/2022	0.734	0.775	0.696	0.7
02/22/2022	0.701	0.826	0.665	0.732
02/23/2022	0.733	0.764	0.707	0.724
02/24/2022	0.722	0.731	0.635	0.709
02/25/2022	0.709	0.76	0.683	0.76
02/26/2022	0.761	0.796	0.746	0.77
02/27/2022	0.771	0.915	0.727	0.752
02/28/2022	0.751	0.83	0.721	0.813
03/01/2022	0.813	0.82	0.782	0.811
03/02/2022	0.811	0.811	0.771	0.788
03/03/2022	0.788	0.803	0.744	0.773
03/04/2022	0.773	0.773	0.717	0.726
03/05/2022	0.728	0.752	0.71	0.749
03/06/2022	0.749	0.787	0.713	0.722
03/07/2022	0.722	0.734	0.702	0.718
03/08/2022	0.717	0.778	0.706	0.741
03/09/2022	0.741	0.832	0.738	0.779
03/10/2022	0.78	0.784	0.721	0.742
03/11/2022	0.742	0.743	0.719	0.73
03/12/2022	0.729	0.735	0.725	0.727
03/13/2022	0.726	0.744	0.708	0.712
03/14/2022	0.711	0.727	0.703	0.725
03/15/2022	0.727	0.731	0.705	0.728
03/16/2022	0.726	0.748	0.716	0.743
03/17/2022	0.743	0.745	0.732	0.742
03/18/2022	0.741	0.78	0.733	0.76
03/19/2022	0.759	0.777	0.751	0.773
03/20/2022	0.774	0.793	0.748	0.756
03/21/2022	0.757	0.912	0.754	0.815
03/22/2022	0.818	0.83	0.791	0.819
03/23/2022	0.817	0.822	0.796	0.818
03/24/2022	0.818	0.833	0.806	0.833
03/25/2022	0.833	0.856	0.818	0.829
03/26/2022	0.828	0.861	0.815	0.855
03/27/2022	0.853	0.932	0.846	0.906
03/28/2022	0.906	0.998	0.901	0.915
03/29/2022	0.915	0.96	0.887	0.925
03/30/2022	0.925	0.96	0.893	0.952
03/31/2022	0.951	1.1	0.932	0.965
04/01/2022	0.964	1.011	0.917	0.999
04/02/2022	0.999	1.17	0.986	1.033
04/03/2022	1.037	1.18	1.005	1.067
04/04/2022	1.067	1.067	0.954	0.994
04/05/2022	0.993	1.12	0.972	0.99
04/06/2022	0.99	1.093	0.879	0.885
04/07/2022	0.884	0.931	0.877	0.924
04/08/2022	0.921	0.951	0.886	0.888
04/09/2022	0.888	0.903	0.852	0.886
04/10/2022	0.885	0.888	0.858	0.86
04/11/2022	0.859	0.859	0.765	0.771
04/12/2022	0.772	0.825	0.75	0.803
04/13/2022	0.805	1.144	0.797	0.946
04/14/2022	0.947	0.954	0.857	0.866
04/15/2022	0.864	0.89	0.848	0.871
04/16/2022	0.871	0.873	0.842	0.853
04/17/2022	0.851	0.906	0.837	0.902
04/18/2022	0.901	0.909	0.834	0.897
04/19/2022	0.895	0.916	0.876	0.911
04/20/2022	0.913	0.913	0.867	0.893
04/21/2022	0.894	0.931	0.858	0.872
04/22/2022	0.87	0.897	0.854	0.867
04/23/2022	0.866	0.867	0.84	0.852
04/24/2022	0.852	1.078	0.843	0.871
04/25/2022	0.871	0.959	0.854	0.905
04/26/2022	0.906	0.911	0.819	0.831
04/27/2022	0.831	0.955	0.809	0.848
04/28/2022	0.848	0.886	0.835	0.856
04/29/2022	0.856	0.884	0.822	0.83
04/30/2022	0.83	0.866	0.788	0.794
05/01/2022	0.794	0.802	0.744	0.8
05/02/2022	0.799	0.805	0.764	0.78
05/03/2022	0.78	0.783	0.761	0.766
05/04/2022	0.767	0.827	0.748	0.824
05/05/2022	0.825	0.832	0.736	0.751
05/06/2022	0.751	0.754	0.704	0.736
05/07/2022	0.735	0.735	0.68	0.7
05/08/2022	0.7	0.7	0.656	0.667
05/09/2022	0.668	0.673	0.551	0.551
05/10/2022	0.553	0.613	0.532	0.568
05/11/2022	0.568	0.581	0.407	0.432
05/12/2022	0.43	0.447	0.341	0.384
05/13/2022	0.384	0.463	0.374	0.428
05/14/2022	0.428	0.554	0.424	0.49
05/15/2022	0.49	0.521	0.471	0.521
05/16/2022	0.52	0.56	0.496	0.527
05/17/2022	0.524	0.543	0.498	0.539
05/18/2022	0.537	0.537	0.47	0.474
05/19/2022	0.476	0.494	0.453	0.494
05/20/2022	0.494	0.502	0.467	0.486
05/21/2022	0.483	0.497	0.47	0.497
05/22/2022	0.497	0.545	0.49	0.529
05/23/2022	0.528	0.563	0.497	0.509
05/24/2022	0.509	0.56	0.473	0.512
05/25/2022	0.511	0.514	0.486	0.5
05/26/2022	0.5	0.509	0.447	0.473
05/27/2022	0.473	0.544	0.448	0.46
05/28/2022	0.462	0.489	0.459	0.476
05/29/2022	0.476	0.512	0.465	0.49
05/30/2022	0.49	0.54	0.485	0.525
05/31/2022	0.526	0.533	0.506	0.519
06/01/2022	0.52	0.633	0.5	0.512
06/02/2022	0.512	0.528	0.498	0.523
06/03/2022	0.524	0.527	0.499	0.514
06/04/2022	0.512	0.52	0.499	0.513
06/05/2022	0.513	0.574	0.505	0.534
06/06/2022	0.535	0.645	0.533	0.558
06/07/2022	0.558	0.558	0.507	0.531
06/08/2022	0.531	0.539	0.511	0.522
06/09/2022	0.524	0.526	0.513	0.517
06/10/2022	0.517	0.525	0.475	0.48
06/11/2022	0.48	0.512	0.444	0.457
06/12/2022	0.457	0.462	0.41	0.411
06/13/2022	0.411	0.45	0.324	0.343
06/14/2022	0.344	0.359	0.306	0.341
06/15/2022	0.341	0.365	0.303	0.364
06/16/2022	0.363	0.39	0.327	0.333
06/17/2022	0.333	0.366	0.333	0.351
06/18/2022	0.351	0.36	0.303	0.328
06/19/2022	0.327	0.358	0.309	0.35
06/20/2022	0.35	0.36	0.331	0.358
06/21/2022	0.355	0.378	0.35	0.366
06/22/2022	0.365	0.521	0.355	0.419
06/23/2022	0.419	0.493	0.404	0.453
06/24/2022	0.453	0.47	0.441	0.468
06/25/2022	0.467	0.467	0.434	0.452
06/26/2022	0.452	0.452	0.428	0.43
06/27/2022	0.43	0.464	0.419	0.446
06/28/2022	0.447	0.514	0.425	0.428
06/29/2022	0.429	0.462	0.41	0.415
06/30/2022	0.415	0.417	0.375	0.398
07/01/2022	0.398	0.41	0.383	0.393
07/02/2022	0.392	0.396	0.383	0.393
07/03/2022	0.394	0.418	0.385	0.395
07/04/2022	0.396	0.405	0.384	0.401
07/05/2022	0.403	0.407	0.383	0.393
07/06/2022	0.395	0.405	0.388	0.402
07/07/2022	0.4	0.414	0.394	0.41
07/08/2022	0.41	0.525	0.403	0.412
07/09/2022	0.412	0.422	0.408	0.418
07/10/2022	0.417	0.432	0.4	0.407
07/11/2022	0.406	0.424	0.372	0.378
07/12/2022	0.378	0.395	0.369	0.369
07/13/2022	0.368	0.388	0.351	0.385
07/14/2022	0.386	0.388	0.371	0.388
07/15/2022	0.388	0.398	0.382	0.393
07/16/2022	0.393	0.407	0.385	0.404
07/17/2022	0.405	0.408	0.395	0.397
07/18/2022	0.396	0.426	0.396	0.423
07/19/2022	0.423	0.438	0.41	0.432
07/20/2022	0.433	0.461	0.412	0.414
07/21/2022	0.412	0.417	0.397	0.415
07/22/2022	0.415	0.423	0.405	0.409
07/23/2022	0.41	0.418	0.402	0.411
07/24/2022	0.411	0.426	0.41	0.416
07/25/2022	0.414	0.414	0.385	0.386
07/26/2022	0.386	0.389	0.374	0.387
07/27/2022	0.389	0.41	0.381	0.41
07/28/2022	0.409	0.422	0.401	0.416
07/29/2022	0.417	0.424	0.407	0.418
07/30/2022	0.417	0.454	0.417	0.426
07/31/2022	0.425	1.059	0.423	1.027
08/01/2022	1.027	1.063	0.742	0.759
08/02/2022	0.757	0.759	0.625	0.649
08/03/2022	0.649	0.744	0.605	0.684
08/04/2022	0.682	0.729	0.635	0.652
08/05/2022	0.652	0.674	0.636	0.654
08/06/2022	0.654	0.654	0.596	0.633
08/07/2022	0.633	0.658	0.628	0.637
08/08/2022	0.636	0.646	0.618	0.637
08/09/2022	0.637	0.662	0.605	0.618
08/10/2022	0.617	0.637	0.599	0.635
08/11/2022	0.634	0.66	0.623	0.637
08/12/2022	0.637	0.641	0.617	0.639
08/13/2022	0.638	0.64	0.628	0.633
08/14/2022	0.633	0.647	0.621	0.631
08/15/2022	0.632	0.719	0.631	0.645
08/16/2022	0.645	0.654	0.615	0.621
08/17/2022	0.621	0.623	0.582	0.591
08/18/2022	0.59	0.597	0.579	0.583
08/19/2022	0.583	0.583	0.51	0.513
08/20/2022	0.514	0.59	0.501	0.517
08/21/2022	0.517	0.603	0.513	0.561
08/22/2022	0.562	0.598	0.545	0.586
08/23/2022	0.587	0.605	0.554	0.579
08/24/2022	0.578	0.579	0.553	0.565
08/25/2022	0.565	0.613	0.557	0.574
08/26/2022	0.574	0.574	0.517	0.523
08/27/2022	0.522	0.54	0.511	0.524
08/28/2022	0.523	0.527	0.501	0.503
08/29/2022	0.502	0.521	0.485	0.521
08/30/2022	0.52	0.541	0.501	0.514
08/31/2022	0.514	0.531	0.512	0.52
09/01/2022	0.519	0.519	0.493	0.514
09/02/2022	0.515	0.528	0.502	0.51
09/03/2022	0.51	0.513	0.502	0.507
09/04/2022	0.507	0.518	0.504	0.514
09/05/2022	0.514	0.515	0.494	0.51
09/06/2022	0.51	0.523	0.464	0.477
09/07/2022	0.477	0.496	0.461	0.495
09/08/2022	0.494	0.56	0.482	0.51
09/09/2022	0.51	0.54	0.502	0.532
09/10/2022	0.532	0.61	0.521	0.542
09/11/2022	0.542	0.575	0.537	0.546
09/12/2022	0.545	0.592	0.536	0.555
09/13/2022	0.556	1.115	0.551	0.793
09/14/2022	0.792	0.866	0.619	0.63
09/15/2022	0.63	0.634	0.569	0.585
09/16/2022	0.585	0.598	0.515	0.531
09/17/2022	0.531	0.538	0.52	0.537
09/18/2022	0.537	0.537	0.477	0.486
09/19/2022	0.485	0.584	0.451	0.556
09/20/2022	0.556	0.615	0.511	0.525
09/21/2022	0.526	0.54	0.478	0.492
09/22/2022	0.491	0.511	0.483	0.509
09/23/2022	0.508	0.53	0.486	0.507
09/24/2022	0.507	0.508	0.494	0.496
09/25/2022	0.496	0.504	0.484	0.488
09/26/2022	0.489	0.5	0.465	0.489
09/27/2022	0.489	0.499	0.473	0.48
09/28/2022	0.48	0.485	0.461	0.481
09/29/2022	0.481	0.485	0.464	0.483
09/30/2022	0.482	0.483	0.47	0.476
10/01/2022	0.476	0.506	0.472	0.483
10/02/2022	0.482	0.484	0.467	0.469
10/03/2022	0.469	0.482	0.464	0.476
10/04/2022	0.476	0.487	0.472	0.483
10/05/2022	0.483	0.546	0.483	0.506
10/06/2022	0.507	0.512	0.49	0.491
10/07/2022	0.491	0.536	0.478	0.499
10/08/2022	0.499	0.558	0.496	0.506
10/09/2022	0.506	0.506	0.489	0.5
10/10/2022	0.5	0.509	0.48	0.482
10/11/2022	0.481	0.506	0.47	0.48
10/12/2022	0.48	0.485	0.468	0.477
10/13/2022	0.475	0.476	0.416	0.454
10/14/2022	0.456	0.499	0.455	0.464
10/15/2022	0.463	0.47	0.456	0.459
10/16/2022	0.46	0.493	0.46	0.472
10/17/2022	0.471	0.48	0.461	0.48
10/18/2022	0.479	0.524	0.473	0.492
10/19/2022	0.494	0.504	0.465	0.465
10/20/2022	0.466	0.481	0.46	0.466
10/21/2022	0.466	0.467	0.448	0.465
10/22/2022	0.465	0.473	0.463	0.468
10/23/2022	0.468	0.474	0.457	0.471
10/24/2022	0.472	0.473	0.461	0.471
10/25/2022	0.472	0.492	0.468	0.486
10/26/2022	0.486	0.53	0.485	0.512
10/27/2022	0.514	0.514	0.488	0.493
10/28/2022	0.492	0.499	0.48	0.497
10/29/2022	0.497	0.506	0.486	0.492
10/30/2022	0.493	0.497	0.477	0.483
10/31/2022	0.484	0.555	0.48	0.507
11/01/2022	0.507	0.549	0.504	0.515
11/02/2022	0.515	0.516	0.48	0.487
11/03/2022	0.487	0.502	0.482	0.493
11/04/2022	0.493	0.517	0.489	0.516
11/05/2022	0.516	0.531	0.505	0.515
11/06/2022	0.515	0.539	0.495	0.496
11/07/2022	0.497	0.506	0.487	0.495
11/08/2022	0.494	0.497	0.394	0.428
11/09/2022	0.428	0.438	0.297	0.311
11/10/2022	0.311	0.386	0.307	0.38
11/11/2022	0.379	0.408	0.35	0.38
11/12/2022	0.379	0.435	0.365	0.381
11/13/2022	0.382	0.382	0.347	0.358
11/14/2022	0.358	0.372	0.323	0.368
11/15/2022	0.367	0.383	0.358	0.376
11/16/2022	0.377	0.391	0.357	0.369
11/17/2022	0.369	0.369	0.353	0.364
11/18/2022	0.365	0.377	0.363	0.372
11/19/2022	0.372	0.423	0.37	0.386
11/20/2022	0.385	0.406	0.356	0.36
11/21/2022	0.361	0.367	0.345	0.357
11/22/2022	0.356	0.37	0.345	0.37
11/23/2022	0.37	0.391	0.365	0.39
11/24/2022	0.389	0.394	0.366	0.387
11/25/2022	0.387	0.397	0.373	0.387
11/26/2022	0.385	0.401	0.382	0.389
11/27/2022	0.388	0.395	0.381	0.385
11/28/2022	0.385	0.387	0.363	0.374
11/29/2022	0.374	0.383	0.37	0.38
11/30/2022	0.381	0.404	0.38	0.395
12/01/2022	0.395	0.442	0.392	0.403
12/02/2022	0.403	0.403	0.38	0.395
12/03/2022	0.396	0.397	0.387	0.388
12/04/2022	0.388	0.394	0.386	0.391
12/05/2022	0.392	0.396	0.385	0.388
12/06/2022	0.389	0.418	0.387	0.394
12/07/2022	0.394	0.394	0.371	0.378
12/08/2022	0.378	0.4	0.374	0.39
12/09/2022	0.39	0.398	0.385	0.39
12/10/2022	0.39	0.444	0.388	0.395
12/11/2022	0.395	0.435	0.392	0.399
12/12/2022	0.4	0.4	0.381	0.394
12/13/2022	0.394	0.401	0.38	0.399
12/14/2022	0.399	0.415	0.395	0.399
12/15/2022	0.4	0.401	0.385	0.388
12/16/2022	0.387	0.393	0.34	0.349
12/17/2022	0.349	0.36	0.334	0.35
12/18/2022	0.35	0.374	0.347	0.351
12/19/2022	0.352	0.362	0.328	0.335
12/20/2022	0.334	0.355	0.332	0.354
12/21/2022	0.353	0.365	0.349	0.357
12/22/2022	0.358	0.358	0.338	0.349
12/23/2022	0.35	0.364	0.345	0.354
12/24/2022	0.355	0.362	0.354	0.36
12/25/2022	0.36	0.361	0.345	0.35
12/26/2022	0.35	0.351	0.342	0.351
12/27/2022	0.35	0.35	0.337	0.341
12/28/2022	0.341	0.342	0.318	0.32
12/29/2022	0.321	0.322	0.305	0.315
12/30/2022	0.314	0.314	0.298	0.305
12/31/2022	0.305	0.339	0.304	0.313

Menu

Create your free account now!

PUNDIXUSDT: Pundi X Tether Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

PUNDIXUSDT: Pundi X Tether Historical Data

2022 Historical Chart

Average

Low

High