PUNDIXUSDT: Pundi X 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 0.4238

CLOSE 0.4243

Low

LOW 0.3081

High

HIGH 0.749

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.311	0.323	0.311	0.32
01/02/2023	0.318	0.322	0.312	0.321
01/03/2023	0.32	0.321	0.314	0.317
01/04/2023	0.317	0.331	0.314	0.324
01/05/2023	0.324	0.333	0.318	0.323
01/06/2023	0.323	0.325	0.311	0.324
01/07/2023	0.323	0.325	0.321	0.323
01/08/2023	0.323	0.331	0.321	0.331
01/09/2023	0.33	0.348	0.328	0.341
01/10/2023	0.341	0.358	0.339	0.35
01/11/2023	0.349	0.393	0.348	0.363
01/12/2023	0.363	0.378	0.352	0.374
01/13/2023	0.374	0.397	0.372	0.388
01/14/2023	0.388	0.413	0.378	0.399
01/15/2023	0.399	0.438	0.394	0.405
01/16/2023	0.404	0.429	0.39	0.405
01/17/2023	0.406	0.417	0.396	0.409
01/18/2023	0.409	0.435	0.381	0.387
01/19/2023	0.386	0.41	0.385	0.403
01/20/2023	0.403	0.428	0.397	0.426
01/21/2023	0.427	0.431	0.415	0.423
01/22/2023	0.422	0.431	0.415	0.424
01/23/2023	0.425	0.444	0.415	0.442
01/24/2023	0.442	0.481	0.408	0.418
01/25/2023	0.419	0.435	0.398	0.432
01/26/2023	0.433	0.447	0.423	0.445
01/27/2023	0.447	0.52	0.436	0.461
01/28/2023	0.461	0.473	0.443	0.462
01/29/2023	0.462	0.514	0.453	0.485
01/30/2023	0.485	0.497	0.436	0.448
01/31/2023	0.447	0.454	0.432	0.452
02/01/2023	0.45	0.463	0.426	0.461
02/02/2023	0.461	0.488	0.458	0.464
02/03/2023	0.465	0.526	0.459	0.488
02/04/2023	0.488	0.578	0.485	0.503
02/05/2023	0.502	0.515	0.477	0.487
02/06/2023	0.488	0.515	0.482	0.497
02/07/2023	0.499	0.512	0.48	0.507
02/08/2023	0.505	0.507	0.478	0.497
02/09/2023	0.497	0.505	0.46	0.469
02/10/2023	0.468	0.484	0.461	0.47
02/11/2023	0.469	0.476	0.464	0.475
02/12/2023	0.475	0.483	0.466	0.469
02/13/2023	0.468	0.47	0.431	0.45
02/14/2023	0.45	0.463	0.428	0.457
02/15/2023	0.457	0.492	0.453	0.492
02/16/2023	0.491	0.518	0.475	0.477
02/17/2023	0.477	0.51	0.474	0.506
02/18/2023	0.506	0.51	0.492	0.505
02/19/2023	0.503	0.523	0.493	0.517
02/20/2023	0.517	0.562	0.496	0.546
02/21/2023	0.545	0.579	0.522	0.568
02/22/2023	0.567	0.595	0.54	0.578
02/23/2023	0.578	0.578	0.548	0.564
02/24/2023	0.565	0.749	0.565	0.641
02/25/2023	0.641	0.647	0.532	0.555
02/26/2023	0.554	0.563	0.528	0.554
02/27/2023	0.553	0.554	0.522	0.533
02/28/2023	0.532	0.537	0.505	0.511
03/01/2023	0.511	0.547	0.509	0.532
03/02/2023	0.53	0.531	0.489	0.502
03/03/2023	0.504	0.517	0.46	0.472
03/04/2023	0.472	0.492	0.461	0.47
03/05/2023	0.47	0.475	0.46	0.464
03/06/2023	0.464	0.476	0.445	0.459
03/07/2023	0.458	0.46	0.432	0.442
03/08/2023	0.443	0.449	0.421	0.423
03/09/2023	0.423	0.432	0.388	0.394
03/10/2023	0.393	0.397	0.372	0.395
03/11/2023	0.396	0.405	0.377	0.392
03/12/2023	0.391	0.419	0.381	0.418
03/13/2023	0.418	0.454	0.406	0.453
03/14/2023	0.454	0.483	0.444	0.475
03/15/2023	0.473	0.478	0.434	0.443
03/16/2023	0.444	0.462	0.444	0.459
03/17/2023	0.459	0.487	0.456	0.486
03/18/2023	0.485	0.49	0.464	0.469
03/19/2023	0.468	0.496	0.464	0.493
03/20/2023	0.492	0.558	0.472	0.474
03/21/2023	0.474	0.474	0.441	0.465
03/22/2023	0.464	0.465	0.432	0.444
03/23/2023	0.445	0.48	0.444	0.469
03/24/2023	0.469	0.489	0.462	0.469
03/25/2023	0.468	0.469	0.448	0.459
03/26/2023	0.458	0.468	0.455	0.462
03/27/2023	0.462	0.463	0.425	0.438
03/28/2023	0.439	0.452	0.426	0.446
03/29/2023	0.446	0.467	0.446	0.464
03/30/2023	0.464	0.498	0.457	0.47
03/31/2023	0.47	0.492	0.454	0.489
04/01/2023	0.49	0.498	0.479	0.492
04/02/2023	0.492	0.494	0.465	0.471
04/03/2023	0.472	0.486	0.462	0.485
04/04/2023	0.486	0.502	0.469	0.491
04/05/2023	0.491	0.517	0.487	0.513
04/06/2023	0.514	0.536	0.494	0.511
04/07/2023	0.511	0.58	0.499	0.53
04/08/2023	0.531	0.531	0.498	0.503
04/09/2023	0.503	0.503	0.48	0.493
04/10/2023	0.493	0.507	0.482	0.504
04/11/2023	0.503	0.517	0.5	0.507
04/12/2023	0.506	0.507	0.483	0.492
04/13/2023	0.49	0.503	0.486	0.502
04/14/2023	0.502	0.512	0.496	0.507
04/15/2023	0.506	0.508	0.498	0.503
04/16/2023	0.503	0.515	0.499	0.51
04/17/2023	0.509	0.516	0.491	0.501
04/18/2023	0.5	0.511	0.496	0.508
04/19/2023	0.508	0.514	0.466	0.47
04/20/2023	0.47	0.499	0.461	0.481
04/21/2023	0.481	0.495	0.459	0.464
04/22/2023	0.463	0.475	0.45	0.474
04/23/2023	0.474	0.474	0.452	0.464
04/24/2023	0.463	0.466	0.447	0.455
04/25/2023	0.454	0.472	0.44	0.461
04/26/2023	0.462	0.473	0.439	0.455
04/27/2023	0.454	0.464	0.451	0.46
04/28/2023	0.461	0.464	0.45	0.458
04/29/2023	0.458	0.462	0.455	0.462
04/30/2023	0.461	0.463	0.454	0.456
05/01/2023	0.455	0.464	0.44	0.445
05/02/2023	0.446	0.453	0.438	0.448
05/03/2023	0.446	0.458	0.433	0.45
05/04/2023	0.449	0.454	0.445	0.448
05/05/2023	0.449	0.458	0.445	0.455
05/06/2023	0.455	0.47	0.44	0.443
05/07/2023	0.445	0.458	0.439	0.439
05/08/2023	0.438	0.44	0.405	0.409
05/09/2023	0.409	0.418	0.404	0.414
05/10/2023	0.414	0.429	0.404	0.417
05/11/2023	0.418	0.418	0.392	0.399
05/12/2023	0.399	0.399	0.378	0.397
05/13/2023	0.398	0.406	0.395	0.398
05/14/2023	0.398	0.403	0.395	0.4
05/15/2023	0.401	0.413	0.395	0.403
05/16/2023	0.404	0.419	0.395	0.406
05/17/2023	0.406	0.417	0.403	0.414
05/18/2023	0.413	0.416	0.398	0.408
05/19/2023	0.407	0.41	0.4	0.407
05/20/2023	0.407	0.41	0.405	0.408
05/21/2023	0.408	0.408	0.391	0.392
05/22/2023	0.391	0.393	0.384	0.39
05/23/2023	0.39	0.399	0.389	0.395
05/24/2023	0.395	0.398	0.372	0.378
05/25/2023	0.378	0.383	0.373	0.38
05/26/2023	0.38	0.387	0.379	0.383
05/27/2023	0.383	0.386	0.382	0.385
05/28/2023	0.387	0.396	0.383	0.394
05/29/2023	0.393	0.395	0.386	0.389
05/30/2023	0.39	0.391	0.385	0.388
05/31/2023	0.389	0.39	0.373	0.377
06/01/2023	0.376	0.389	0.372	0.378
06/02/2023	0.378	0.393	0.377	0.388
06/03/2023	0.388	0.392	0.384	0.387
06/04/2023	0.387	0.394	0.383	0.387
06/05/2023	0.387	0.388	0.357	0.364
06/06/2023	0.363	0.373	0.351	0.372
06/07/2023	0.373	0.39	0.365	0.376
06/08/2023	0.375	0.38	0.368	0.376
06/09/2023	0.375	0.381	0.37	0.377
06/10/2023	0.377	0.381	0.315	0.33
06/11/2023	0.33	0.348	0.328	0.331
06/12/2023	0.331	0.341	0.321	0.327
06/13/2023	0.327	0.333	0.324	0.328
06/14/2023	0.328	0.342	0.313	0.317
06/15/2023	0.318	0.325	0.309	0.323
06/16/2023	0.323	0.329	0.318	0.327
06/17/2023	0.327	0.334	0.325	0.329
06/18/2023	0.33	0.342	0.327	0.329
06/19/2023	0.327	0.329	0.323	0.328
06/20/2023	0.328	0.341	0.322	0.339
06/21/2023	0.339	0.355	0.337	0.353
06/22/2023	0.353	0.364	0.343	0.349
06/23/2023	0.349	0.368	0.349	0.365
06/24/2023	0.366	0.377	0.363	0.376
06/25/2023	0.376	0.383	0.367	0.373
06/26/2023	0.374	0.381	0.363	0.371
06/27/2023	0.371	0.387	0.366	0.379
06/28/2023	0.38	0.4	0.354	0.357
06/29/2023	0.358	0.364	0.353	0.359
06/30/2023	0.36	0.373	0.35	0.369
07/01/2023	0.367	0.384	0.362	0.383
07/02/2023	0.384	0.398	0.378	0.391
07/03/2023	0.391	0.396	0.384	0.393
07/04/2023	0.394	0.394	0.38	0.387
07/05/2023	0.387	0.395	0.375	0.38
07/06/2023	0.381	0.387	0.366	0.367
07/07/2023	0.368	0.379	0.363	0.375
07/08/2023	0.375	0.375	0.366	0.369
07/09/2023	0.37	0.376	0.367	0.373
07/10/2023	0.374	0.377	0.366	0.373
07/11/2023	0.373	0.429	0.37	0.397
07/12/2023	0.398	0.412	0.384	0.388
07/13/2023	0.389	0.404	0.381	0.403
07/14/2023	0.403	0.411	0.387	0.403
07/15/2023	0.404	0.429	0.399	0.428
07/16/2023	0.428	0.435	0.402	0.406
07/17/2023	0.407	0.414	0.398	0.412
07/18/2023	0.413	0.413	0.392	0.4
07/19/2023	0.4	0.468	0.398	0.439
07/20/2023	0.439	0.472	0.42	0.429
07/21/2023	0.429	0.453	0.41	0.418
07/22/2023	0.419	0.424	0.409	0.415
07/23/2023	0.414	0.423	0.411	0.417
07/24/2023	0.417	0.417	0.383	0.391
07/25/2023	0.391	0.394	0.381	0.393
07/26/2023	0.392	0.399	0.384	0.392
07/27/2023	0.393	0.408	0.387	0.391
07/28/2023	0.39	0.402	0.388	0.402
07/29/2023	0.401	0.411	0.397	0.408
07/30/2023	0.408	0.43	0.39	0.397
07/31/2023	0.397	0.406	0.391	0.396
08/01/2023	0.396	0.414	0.387	0.399
08/02/2023	0.398	0.399	0.385	0.39
08/03/2023	0.389	0.391	0.383	0.387
08/04/2023	0.387	0.389	0.381	0.386
08/05/2023	0.387	0.393	0.384	0.388
08/06/2023	0.388	0.389	0.384	0.386
08/07/2023	0.386	0.39	0.38	0.384
08/08/2023	0.384	0.39	0.381	0.386
08/09/2023	0.386	0.388	0.383	0.385
08/10/2023	0.384	0.389	0.381	0.384
08/11/2023	0.384	0.387	0.381	0.384
08/12/2023	0.385	0.393	0.383	0.39
08/13/2023	0.39	0.394	0.386	0.388
08/14/2023	0.389	0.401	0.388	0.398
08/15/2023	0.398	0.399	0.374	0.376
08/16/2023	0.375	0.376	0.349	0.35
08/17/2023	0.35	0.355	0.3081	0.3239
08/18/2023	0.3234	0.3339	0.3195	0.3292
08/19/2023	0.3294	0.3474	0.3285	0.3414
08/20/2023	0.3412	0.3481	0.3368	0.3428
08/21/2023	0.3427	0.3436	0.3288	0.336
08/22/2023	0.3363	0.3417	0.3232	0.3306
08/23/2023	0.3306	0.3388	0.3273	0.3361
08/24/2023	0.3371	0.3383	0.3298	0.3323
08/25/2023	0.332	0.3367	0.3291	0.3366
08/26/2023	0.3366	0.3383	0.3332	0.335
08/27/2023	0.3356	0.338	0.3349	0.3361
08/28/2023	0.3363	0.3368	0.3255	0.3311
08/29/2023	0.3312	0.3428	0.32	0.34
08/30/2023	0.3402	0.3449	0.3312	0.3342
08/31/2023	0.3332	0.3334	0.3195	0.3209
09/01/2023	0.3206	0.3228	0.3101	0.3146
09/02/2023	0.3145	0.3345	0.3132	0.3313
09/03/2023	0.3304	0.3335	0.3227	0.3266
09/04/2023	0.3263	0.3277	0.319	0.3209
09/05/2023	0.3212	0.3235	0.3161	0.3219
09/06/2023	0.3221	0.3254	0.3183	0.3242
09/07/2023	0.3241	0.3301	0.3227	0.3301
09/08/2023	0.3301	0.3323	0.3235	0.3275
09/09/2023	0.3278	0.3343	0.3254	0.3308
09/10/2023	0.3312	0.35	0.3251	0.3346
09/11/2023	0.3346	0.3346	0.3113	0.3153
09/12/2023	0.3155	0.3224	0.3121	0.316
09/13/2023	0.3161	0.3264	0.3157	0.3246
09/14/2023	0.3249	0.341	0.3239	0.3368
09/15/2023	0.337	0.3576	0.3334	0.3498
09/16/2023	0.3497	0.3554	0.3445	0.3497
09/17/2023	0.3495	0.3501	0.3353	0.3381
09/18/2023	0.339	0.356	0.3266	0.3408
09/19/2023	0.3406	0.346	0.3368	0.3446
09/20/2023	0.3446	0.3507	0.3379	0.3504
09/21/2023	0.3499	0.3542	0.3371	0.3418
09/22/2023	0.3417	0.3576	0.3404	0.3543
09/23/2023	0.3549	0.3647	0.3533	0.3634
09/24/2023	0.3633	0.3749	0.348	0.3505
09/25/2023	0.3508	0.3663	0.3441	0.359
09/26/2023	0.3585	0.363	0.3509	0.3564
09/27/2023	0.3563	0.3697	0.3495	0.3547
09/28/2023	0.3546	0.3654	0.3531	0.3633
09/29/2023	0.3632	0.3645	0.3533	0.3576
09/30/2023	0.3576	0.3663	0.3542	0.363
10/01/2023	0.363	0.371	0.3618	0.3697
10/02/2023	0.3694	0.374	0.3624	0.3709
10/03/2023	0.3712	0.3925	0.3526	0.3635
10/04/2023	0.3632	0.425	0.3593	0.385
10/05/2023	0.3841	0.3885	0.3634	0.3718
10/06/2023	0.3719	0.3719	0.3559	0.3698
10/07/2023	0.3702	0.3709	0.3618	0.3642
10/08/2023	0.3641	0.3661	0.3565	0.3606
10/09/2023	0.3606	0.3744	0.3459	0.3515
10/10/2023	0.3514	0.352	0.3426	0.345
10/11/2023	0.3451	0.3492	0.3302	0.3383
10/12/2023	0.3383	0.3481	0.3323	0.3429
10/13/2023	0.3429	0.3526	0.3404	0.3491
10/14/2023	0.3492	0.3845	0.3465	0.3596
10/15/2023	0.3599	0.3893	0.3571	0.3715
10/16/2023	0.3711	0.3824	0.3585	0.3693
10/17/2023	0.3693	0.3737	0.3564	0.3676
10/18/2023	0.3676	0.3676	0.3547	0.3602
10/19/2023	0.3599	0.3604	0.3432	0.3526
10/20/2023	0.3528	0.3733	0.3486	0.368
10/21/2023	0.3678	0.4023	0.3664	0.3968
10/22/2023	0.397	0.4068	0.3802	0.4017
10/23/2023	0.4019	0.4171	0.3848	0.4116
10/24/2023	0.412	0.4186	0.3954	0.4071
10/25/2023	0.4064	0.42	0.3974	0.4163
10/26/2023	0.4164	0.4944	0.4164	0.4421
10/27/2023	0.4421	0.4423	0.4056	0.4154
10/28/2023	0.415	0.4222	0.402	0.4149
10/29/2023	0.4144	0.428	0.41	0.4183
10/30/2023	0.4182	0.4413	0.4131	0.4351
10/31/2023	0.4357	0.4739	0.4088	0.4464
11/01/2023	0.4462	0.4525	0.4238	0.4523
11/02/2023	0.4521	0.5677	0.445	0.4942
11/03/2023	0.4934	0.5199	0.46	0.5014
11/04/2023	0.5017	0.5431	0.497	0.5145
11/05/2023	0.5148	0.5178	0.4871	0.5036
11/06/2023	0.5032	0.5044	0.4779	0.4926
11/07/2023	0.4926	0.54	0.4769	0.4984
11/08/2023	0.4976	0.5668	0.4929	0.5268
11/09/2023	0.527	0.5643	0.5019	0.5263
11/10/2023	0.5263	0.5536	0.5151	0.5477
11/11/2023	0.5477	0.5775	0.5226	0.5719
11/12/2023	0.572	0.572	0.5442	0.5611
11/13/2023	0.5615	0.6	0.5354	0.5385
11/14/2023	0.5391	0.5391	0.5059	0.5196
11/15/2023	0.519	0.5425	0.5046	0.5397
11/16/2023	0.5392	0.5469	0.5064	0.5095
11/17/2023	0.5099	0.5204	0.495	0.5152
11/18/2023	0.5148	0.5164	0.4681	0.4981
11/19/2023	0.4984	0.5354	0.4824	0.5243
11/20/2023	0.5241	0.5276	0.5093	0.5131
11/21/2023	0.5132	0.5354	0.465	0.4659
11/22/2023	0.4656	0.5388	0.4616	0.5017
11/23/2023	0.5019	0.5354	0.4994	0.5175
11/24/2023	0.517	0.5298	0.5011	0.5215
11/25/2023	0.5214	0.5241	0.5072	0.5142
11/26/2023	0.5139	0.537	0.5095	0.5188
11/27/2023	0.5192	0.5205	0.48	0.5017
11/28/2023	0.5018	0.529	0.4797	0.5182
11/29/2023	0.5186	0.5626	0.5118	0.53
11/30/2023	0.5297	0.57	0.4973	0.5094
12/01/2023	0.5105	0.5195	0.4996	0.5101
12/02/2023	0.5105	0.52	0.5033	0.5151
12/03/2023	0.5145	0.5259	0.5033	0.5112
12/04/2023	0.5111	0.5183	0.4953	0.5091
12/05/2023	0.5088	0.5133	0.5009	0.5097
12/06/2023	0.5097	0.5266	0.5002	0.5142
12/07/2023	0.514	0.519	0.4932	0.5174
12/08/2023	0.5173	0.5299	0.5095	0.5279
12/09/2023	0.5277	0.5385	0.5199	0.5286
12/10/2023	0.5285	0.5329	0.5112	0.5247
12/11/2023	0.5245	0.5248	0.4702	0.4846
12/12/2023	0.4847	0.4933	0.4776	0.4865
12/13/2023	0.4861	0.4992	0.4639	0.4962
12/14/2023	0.4961	0.509	0.4888	0.5082
12/15/2023	0.5081	0.5105	0.4858	0.4868
12/16/2023	0.4861	0.4963	0.4804	0.4918
12/17/2023	0.4917	0.4977	0.482	0.4851
12/18/2023	0.4844	0.4913	0.4391	0.4719
12/19/2023	0.4718	0.4971	0.4683	0.4773
12/20/2023	0.4766	0.4941	0.4686	0.4855
12/21/2023	0.4855	0.4956	0.4815	0.4922
12/22/2023	0.4918	0.4941	0.4828	0.4931
12/23/2023	0.4931	0.4941	0.4815	0.4917
12/24/2023	0.4924	0.4985	0.4807	0.4861
12/25/2023	0.4859	0.5088	0.4802	0.5011
12/26/2023	0.501	0.5014	0.4689	0.491
12/27/2023	0.491	0.51	0.4818	0.5074
12/28/2023	0.5073	0.5112	0.4856	0.4913
12/29/2023	0.4912	0.4975	0.476	0.4826
12/30/2023	0.4825	0.489	0.4724	0.4821
12/31/2023	0.4821	0.487	0.4756	0.4794

Menu

Create your free account now!

PUNDIXUSDT: Pundi X Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

PUNDIXUSDT: Pundi X Tether Historical Data

2023 Historical Chart

Average

Low

High