Deutsche Märkte schließen in 6 Stunden 36 Minuten

Tether EUR (USDT-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
0,9299-0,0065 (-0,70%)
Ab 09:53AM UTC. Markt geöffnet.
Zeitraum:
09. Feb. 2022 - 09. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Feb. 20230,93330,93010,92990,92990,929940.707.342.336
08. Feb. 20230,93200,93200,93170,93340,933436.521.138.845
07. Feb. 20230,93210,93430,93460,93200,932036.515.458.996
06. Feb. 20230,92700,92750,93250,93210,932129.907.196.420
05. Feb. 20230,92500,92390,92500,92700,927028.096.010.824
04. Feb. 20230,92560,92510,92550,92500,925022.654.877.299
03. Feb. 20230,91720,92080,91510,92560,925634.049.187.693
02. Feb. 20230,90810,90920,91660,91720,917239.960.489.816
01. Feb. 20230,92090,91450,91810,90810,908133.314.536.593
31. Jan. 20230,92170,92000,92290,92090,920928.926.499.834
30. Jan. 20230,91990,91880,92160,92170,921734.264.999.647
29. Jan. 20230,91990,92000,91990,91990,919930.878.559.688
28. Jan. 20230,92000,91990,92000,91990,919922.044.148.279
27. Jan. 20230,91810,92140,91770,92000,920031.879.729.910
26. Jan. 20230,91580,91840,91780,91810,918132.047.753.653
25. Jan. 20230,91840,92070,91650,91580,915835.933.509.738
24. Jan. 20230,92000,92140,91880,91840,918431.935.984.178
23. Jan. 20230,92060,92010,92040,92000,920032.444.090.347
22. Jan. 20230,91950,91960,91950,92070,920730.238.845.930
21. Jan. 20230,91960,91970,91950,91950,919537.206.227.764
20. Jan. 20230,92310,92120,92320,91960,919631.070.992.931
19. Jan. 20230,92610,92380,92340,92310,923123.968.907.274
18. Jan. 20230,92690,92650,92650,92610,926137.503.794.549
17. Jan. 20230,92340,92690,92630,92690,926929.891.072.543
16. Jan. 20230,92430,92320,92370,92330,923333.197.027.188
15. Jan. 20230,92230,92270,92230,92430,924327.745.479.165
14. Jan. 20230,92210,92220,92230,92240,922449.530.354.236
13. Jan. 20230,92090,92220,92100,92220,922232.917.863.290
12. Jan. 20230,92890,92190,92490,92090,920938.266.001.460
11. Jan. 20230,93130,93180,93020,92890,928923.757.369.914
10. Jan. 20230,93170,93150,93290,93130,931322.204.129.801
09. Jan. 20230,93780,93640,92970,93170,931729.192.590.274
08. Jan. 20230,93770,93780,93760,93780,937813.930.260.325
07. Jan. 20230,93750,93770,93750,93770,937710.903.430.679
06. Jan. 20230,95020,95150,94220,93750,937519.083.997.113
05. Jan. 20230,94260,94950,94990,95020,950218.376.355.907
04. Jan. 20230,94810,94280,94660,94260,942623.303.951.724
03. Jan. 20230,93640,93880,94720,94810,948117.290.848.529
02. Jan. 20230,93370,93730,93440,93640,936415.312.578.812
01. Jan. 20230,93200,93200,93190,93370,933710.596.623.492
31. Dez. 20220,93200,93210,93200,93200,932012.554.467.093
30. Dez. 20220,93780,93630,93270,93200,932017.865.703.537
29. Dez. 20220,94050,93900,94090,93780,937817.416.752.845
28. Dez. 20220,94000,94000,94070,94050,940519.909.659.584
27. Dez. 20220,93990,93920,93840,94000,940017.443.469.821
26. Dez. 20220,94150,94010,94090,93990,939914.085.778.098
25. Dez. 20220,93740,93750,94220,94150,941513.987.482.660
24. Dez. 20220,93750,93730,93740,93740,937410.918.954.973
23. Dez. 20220,94330,94150,94020,93750,937517.222.172.275
22. Dez. 20220,94270,93900,94460,94330,943318.929.155.172
21. Dez. 20220,94120,94220,94270,94270,942717.410.498.482
20. Dez. 20220,94240,94480,94180,94120,941224.680.595.616
19. Dez. 20220,94490,94350,94280,94240,942420.561.436.442
18. Dez. 20220,94400,94480,94400,94490,944913.625.952.780
17. Dez. 20220,94370,94420,94350,94400,944020.111.099.756
16. Dez. 20220,94000,94400,93920,94370,943730.098.624.976
15. Dez. 20220,93680,94250,94120,94000,940023.479.962.119
14. Dez. 20220,94130,93650,93890,93680,936829.437.327.311
13. Dez. 20220,94870,94840,94140,94120,941235.251.144.674
12. Dez. 20220,95060,94800,94670,94870,948724.543.814.387
11. Dez. 20220,94870,94950,94870,95050,950516.192.872.265
10. Dez. 20220,94820,94870,94820,94870,948715.421.355.395
09. Dez. 20220,94750,94710,94770,94820,948223.704.765.962
08. Dez. 20220,95130,94710,95170,94750,947524.506.903.052
07. Dez. 20220,95540,95240,95130,95130,951324.571.737.889
06. Dez. 20220,95280,95220,95170,95540,955424.422.027.458
05. Dez. 20220,94860,94720,95270,95270,952727.383.814.700
04. Dez. 20220,94910,95000,94900,94850,948520.533.363.726
03. Dez. 20220,94910,94910,94910,94910,949119.558.024.724
02. Dez. 20220,94990,95450,94910,94910,949125.037.098.779
01. Dez. 20220,95940,95030,95720,94990,949928.414.663.742
30. Nov. 20220,96840,96210,96660,95940,959435.886.609.470
29. Nov. 20220,96650,96510,96360,96840,968430.463.922.450
28. Nov. 20220,96420,96530,96330,96650,966536.030.521.246
27. Nov. 20220,95980,96430,95970,96420,964226.611.268.975
26. Nov. 20220,95990,95980,95970,95980,959824.188.266.069
25. Nov. 20220,96030,95990,96000,95990,959924.706.981.860
24. Nov. 20220,95910,95930,95960,96030,960335.398.311.656
23. Nov. 20220,96900,95950,96880,95910,959143.885.833.807
22. Nov. 20220,97510,97090,97440,96900,969042.727.469.438
21. Nov. 20220,96700,97580,97330,97510,975153.250.695.135
20. Nov. 20220,96570,96580,96730,96700,967032.751.225.568
19. Nov. 20220,96590,96590,96570,96570,965722.510.698.424
18. Nov. 20220,96460,96370,96580,96590,965933.717.520.289
17. Nov. 20220,96140,96470,96170,96460,964636.429.425.882
16. Nov. 20220,96460,96250,96590,96140,961443.933.267.025
15. Nov. 20220,96810,96290,96760,96460,964646.207.291.790
14. Nov. 20220,96710,96840,96780,96800,968063.599.939.443
13. Nov. 20220,96380,96510,96360,96710,967138.917.959.916
12. Nov. 20220,96240,96400,96190,96380,963838.892.176.735
11. Nov. 20220,97900,96850,97920,96250,962572.249.494.408
10. Nov. 20220,99670,98540,98660,97910,9791112.646.334.320
09. Nov. 20220,99200,99290,99660,99670,9967143.694.816.417
08. Nov. 20220,99830,99390,99200,99200,9920161.432.173.728
07. Nov. 20221,00730,99820,99730,99830,998372.471.342.704
06. Nov. 20221,00181,00181,00381,00731,007351.464.176.958
05. Nov. 20221,00181,00181,00181,00181,001857.215.387.213
04. Nov. 20221,02571,00901,02331,00181,001888.233.236.380
03. Nov. 20221,01891,02241,01841,02571,025763.172.995.854
02. Nov. 20221,01231,01881,00991,01891,018977.846.794.439
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...