Crypto exchange Uniswap
Market [unlinked] / Tether (USDT)
Identifier on Uniswap: 0x1e49768714e438e789047f48fd386686a5707db212
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-29 | 0.4648 USDT | 2,468,856.7839 | 0.3545 USDT | 0.3298 USDT | 0.3298 USDT | 0.5225 USDT |
| 2024-04-28 | 0.8768 USDT | 167,980.5379 | 0.8671 USDT | 0.8434 USDT | 0.8434 USDT | 0.9047 USDT |
| 2024-04-27 | 0.8840 USDT | 187,679.4827 | 0.9086 USDT | 0.8588 USDT | 0.8588 USDT | 0.8656 USDT |
| 2024-04-26 | 0.9091 USDT | 244,235.5103 | 0.8987 USDT | 0.8830 USDT | 0.8830 USDT | 0.9145 USDT |
| 2024-04-25 | 0.8861 USDT | 883,435.5145 | 0.8397 USDT | 0.8253 USDT | 0.8253 USDT | 0.9026 USDT |
| 2024-04-24 | 0.8461 USDT | 295,269.1796 | 0.8039 USDT | 0.8039 USDT | 0.8039 USDT | 0.8400 USDT |
| 2024-04-23 | 0.7860 USDT | 334,641.8012 | 0.7371 USDT | 0.7366 USDT | 0.7366 USDT | 0.8070 USDT |
| 2024-04-22 | 0.7245 USDT | 248,840.2634 | 0.7031 USDT | 0.6924 USDT | 0.6924 USDT | 0.7443 USDT |
| 2024-04-21 | 0.6920 USDT | 163,688.2372 | 0.6800 USDT | 0.6772 USDT | 0.6772 USDT | 0.7008 USDT |
| 2024-04-20 | 0.7042 USDT | 198,586.0327 | 0.6887 USDT | 0.6837 USDT | 0.6837 USDT | 0.6837 USDT |
| 2024-04-19 | 0.6722 USDT | 310,397.3905 | 0.6307 USDT | 0.6155 USDT | 0.6155 USDT | 0.6939 USDT |
| 2024-04-18 | 0.6054 USDT | 374,143.1799 | 0.5885 USDT | 0.5804 USDT | 0.5804 USDT | 0.6236 USDT |
| 2024-04-17 | 0.5725 USDT | 291,893.0185 | 0.5441 USDT | 0.5435 USDT | 0.5435 USDT | 0.5894 USDT |
| 2024-04-16 | 0.5395 USDT | 332,072.8465 | 0.5014 USDT | 0.5014 USDT | 0.5014 USDT | 0.5412 USDT |
| 2024-04-15 | 0.4998 USDT | 363,105.2806 | 0.4836 USDT | 0.4803 USDT | 0.4803 USDT | 0.5014 USDT |
| 2024-04-14 | 0.4855 USDT | 221,739.0577 | 0.4996 USDT | 0.4736 USDT | 0.4736 USDT | 0.4816 USDT |
| 2024-04-13 | 0.4913 USDT | 212,216.1289 | 0.4728 USDT | 0.4728 USDT | 0.4728 USDT | 0.5053 USDT |
| 2024-04-12 | 0.4923 USDT | 220,951.4279 | 0.5215 USDT | 0.4545 USDT | 0.4545 USDT | 0.4545 USDT |
| 2024-04-11 | 0.5254 USDT | 223,706.0209 | 0.5323 USDT | 0.5117 USDT | 0.5117 USDT | 0.5210 USDT |
| 2024-04-10 | 0.5315 USDT | 240,822.3672 | 0.5295 USDT | 0.5207 USDT | 0.5207 USDT | 0.5291 USDT |
| 2024-04-09 | 0.5049 USDT | 575,858.0367 | 0.5081 USDT | 0.4824 USDT | 0.4824 USDT | 0.5302 USDT |
| 2024-04-08 | 0.5462 USDT | 1,088,174.5820 | 0.5233 USDT | 0.5036 USDT | 0.5036 USDT | 0.5089 USDT |
| 2024-04-07 | 0.5735 USDT | 1,130,925.6718 | 0.6908 USDT | 0.5133 USDT | 0.5133 USDT | 0.5144 USDT |
| 2024-04-06 | 0.7222 USDT | 1,696,274.1156 | 0.8072 USDT | 0.6188 USDT | 0.6188 USDT | 0.6907 USDT |
| 2024-04-05 | 0.8200 USDT | 1,612,166.0522 | 0.8411 USDT | 0.7508 USDT | 0.7508 USDT | 0.8175 USDT |
| 2024-04-04 | 0.7095 USDT | 3,283,510.9164 | 0.5784 USDT | 0.5784 USDT | 0.5784 USDT | 0.7646 USDT |
| 2024-04-03 | 0.5821 USDT | 3,679,610.2891 | 0.5051 USDT | 0.5051 USDT | 0.5051 USDT | 0.6418 USDT |
| 2024-04-02 | 0.4984 USDT | 1,975,202.5235 | 0.4881 USDT | 0.4739 USDT | 0.4739 USDT | 0.5011 USDT |
| 2024-04-01 | 0.5078 USDT | 1,535,662.8666 | 0.5233 USDT | 0.4627 USDT | 0.4627 USDT | 0.5001 USDT |
| 2024-03-31 | 0.5019 USDT | 795,481.0940 | 0.4555 USDT | 0.4555 USDT | 0.4555 USDT | 0.5433 USDT |
| 2024-03-30 | 0.5172 USDT | 1,560,324.2426 | 0.5419 USDT | 0.4549 USDT | 0.4549 USDT | 0.4549 USDT |
| 2024-03-29 | 0.4280 USDT | 2,263,572.3523 | 0.3736 USDT | 0.3699 USDT | 0.3699 USDT | 0.5390 USDT |
| 2024-03-28 | 0.3815 USDT | 1,303,852.2618 | 0.3873 USDT | 0.3518 USDT | 0.3518 USDT | 0.3518 USDT |
| 2024-03-27 | 0.3856 USDT | 1,359,414.4369 | 0.3497 USDT | 0.3450 USDT | 0.3450 USDT | 0.3798 USDT |
| 2024-03-26 | 0.3528 USDT | 2,559,553.1531 | 0.3744 USDT | 0.3321 USDT | 0.3321 USDT | 0.3506 USDT |
| 2024-03-25 | 0.3838 USDT | 1,343,730.5263 | 0.3602 USDT | 0.3475 USDT | 0.3475 USDT | 0.3938 USDT |
| 2024-03-24 | 0.3584 USDT | 816,934.3758 | 0.3463 USDT | 0.3460 USDT | 0.3460 USDT | 0.3601 USDT |
| 2024-03-23 | 0.3735 USDT | 1,586,565.0594 | 0.3405 USDT | 0.3405 USDT | 0.3405 USDT | 0.3491 USDT |
| 2024-03-22 | 0.3723 USDT | 1,381,206.2041 | 0.3505 USDT | 0.3466 USDT | 0.3466 USDT | 0.3761 USDT |
| 2024-03-21 | 0.3546 USDT | 866,572.8992 | 0.3531 USDT | 0.3388 USDT | 0.3388 USDT | 0.3496 USDT |
| 2024-03-20 | 0.3521 USDT | 1,271,631.8430 | 0.3387 USDT | 0.3274 USDT | 0.3274 USDT | 0.3632 USDT |
| 2024-03-19 | 0.3357 USDT | 1,243,067.4436 | 0.3406 USDT | 0.3174 USDT | 0.3174 USDT | 0.3353 USDT |
| 2024-03-16 | 0.3912 USDT | 85,104.3292 | 0.4036 USDT | 0.3786 USDT | 0.3786 USDT | 0.3786 USDT |
| 2024-03-15 | 0.3881 USDT | 363,418.7232 | 0.3999 USDT | 0.3790 USDT | 0.3790 USDT | 0.3790 USDT |
| 2024-03-14 | 0.4026 USDT | 636,794.6833 | 0.4111 USDT | 0.3802 USDT | 0.3802 USDT | 0.3947 USDT |
| 2024-03-13 | 0.4036 USDT | 507,298.8161 | 0.3916 USDT | 0.3850 USDT | 0.3850 USDT | 0.4171 USDT |
| 2023-02-15 | 0.7865 USDT | 258,073.0912 | 0.7280 USDT | 0.6984 USDT | 0.6984 USDT | 0.8118 USDT |
| 2023-02-14 | 0.7314 USDT | 150,505.8201 | 0.7747 USDT | 0.7108 USDT | 0.7108 USDT | 0.7286 USDT |
| 2023-02-13 | 0.7558 USDT | 134,812.3157 | 0.7449 USDT | 0.7299 USDT | 0.7299 USDT | 0.7638 USDT |
| 2023-02-08 | 0.8870 USDT | 95,626.9836 | 0.8870 USDT | 0.8870 USDT | 0.8870 USDT | 0.8870 USDT |
12