AUSDT
순위 443
Stablecoin
Alloy Tether
$0.9997
— 24H
-0.10% 7D
시가총액
시가총액
$50.00M
0.00% 시장 대비
완전 희석
완전 희석
$50.00M
+0.00% 시가총액 초과
거래량, 24h
거래량, 24h
$1.44
0.00% 시가총액 대비
유통
유통
50.02M AUSDT
고정 최대치 없음
역대 최고가 대비
역대 최고가 대비
-7.44%
최고가 29 Aug 2026
변동성, 30d
변동성, 30d
4.0%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 313 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-08-26 | $1.01 | $50.56M | $30.44 |
| 2026-08-14 | $1.00 | $50.00M | $4.00 |
| 2026-08-12 | $1.0000 | $50.00M | $57.67 |
| 2026-08-11 | $0.9998 | $49.99M | $16.28 |
| 2026-08-10 | $1.00 | $50.02M | $38.44 |
| 2026-08-09 | $1.00 | $50.02M | $69.87 |
| 2026-08-08 | $1.00 | $50.07M | $16.73 |
| 2026-08-07 | $1.00 | $50.10M | $12.45 |
| 2026-08-06 | $1.00 | $50.01M | $20.53 |
| 2026-08-05 | $1.00 | $50.01M | $300,806 |
| 2026-08-04 | $0.9996 | $49.98M | $21,393 |
| 2026-08-03 | $1.00 | $50.05M | $11.80 |
| 2026-08-02 | $1.00 | $50.03M | $75,649 |
| 2026-08-01 | $0.9996 | $49.98M | $115,040 |
| 2026-07-31 | $1.00 | $50.03M | $40.10 |
| 2026-07-30 | $1.00 | $50.05M | $59.29 |
| 2026-07-29 | $1.00 | $50.01M | $35.12 |
| 2026-07-28 | $1.00 | $50.04M | $39.94 |
| 2026-07-27 | $1.00 | $50.05M | $16.61 |
| 2026-07-26 | $1.00 | $50.06M | $5.19 |
| 2026-07-25 | $1.00 | $50.01M | $30.80 |
| 2026-07-24 | $1.00 | $50.01M | $193,706 |
| 2026-07-23 | $1.00 | $50.03M | $42.84 |
| 2026-07-22 | $0.9994 | $49.97M | $44,880 |
| 2026-07-21 | $1.00 | $50.03M | $7.50 |
| 2026-07-20 | $1.00 | $50.03M | $5.70 |
| 2026-07-19 | $1.00 | $50.02M | $27.90 |
| 2026-07-18 | $1.00 | $50.03M | $15.99 |
| 2026-07-17 | $1.00 | $50.04M | $40.03 |
| 2026-07-16 | $1.00 | $50.02M | $15.70 |
| 2026-07-15 | $0.9994 | $49.97M | $291,865 |
| 2026-07-14 | $1.00 | $50.00M | $25,932 |
| 2026-07-13 | $1.00 | $50.02M | $43.75 |
| 2026-07-12 | $1.00 | $50.01M | $5.85 |
| 2026-07-11 | $1.00 | $50.01M | $1.93 |
| 2026-07-10 | $1.00 | $50.03M | $17.95 |
| 2026-07-09 | $1.00 | $50.02M | $8.06 |
| 2026-07-08 | $1.00 | $50.00M | $15.04 |
| 2026-07-07 | $0.9999 | $49.99M | $9.59 |
| 2026-07-06 | $1.00 | $50.05M | $12.06 |
| 2026-07-05 | $1.00 | $50.03M | $22.34 |
| 2026-07-04 | $1.00 | $50.08M | $41.74 |
| 2026-07-03 | $1.00 | $50.06M | $13.86 |
| 2026-07-02 | $1.00 | $50.03M | $3.63 |
| 2026-07-01 | $1.00 | $50.07M | $433.58 |
| 2026-06-30 | $0.9994 | $49.97M | $40,773 |
| 2026-06-29 | $1.00 | $50.09M | $9.37 |
| 2026-06-28 | $0.9995 | $49.97M | $108,755 |
| 2026-06-27 | $1.00 | $50.01M | $0.3191 |
| 2026-06-26 | $1.00 | $50.02M | $0.6918 |
| 2026-06-25 | $1.00 | $50.12M | $173.17 |
| 2026-06-24 | $1.00 | $50.09M | $0.8191 |
| 2026-06-23 | $1.00 | $50.03M | $238.48 |
| 2026-06-22 | $1.00 | $50.02M | $143.10 |
| 2026-06-21 | $0.9994 | $49.97M | $6.58 |
| 2026-06-20 | $1.00 | $50.01M | $5.99 |
| 2026-06-19 | $1.00 | $50.00M | $126,175 |
| 2026-06-18 | $1.00 | $50.01M | $42,064 |
| 2026-06-16 | $0.9988 | $49.94M | $173.83 |
| 2026-06-15 | $0.9989 | $49.95M | $15.17 |
| 2026-06-13 | $1.00 | $50.06M | $17.64 |
| 2026-06-12 | $0.9999 | $49.99M | $1.64 |
| 2026-06-11 | $0.9999 | $50.00M | $52,995 |
| 2026-06-10 | $1.00 | $50.00M | $53,000 |
| 2026-06-08 | $0.9977 | $49.89M | $1.34 |
| 2026-06-07 | $0.9996 | $49.98M | $0.1290 |
| 2026-06-06 | $0.9990 | $49.95M | $988.96 |
| 2026-06-05 | $0.9992 | $49.96M | $19.23 |
| 2026-06-04 | $1.00 | $50.04M | $1,518 |
| 2026-06-03 | $0.9990 | $49.95M | $220.72 |
| 2026-06-02 | $0.9974 | $49.87M | $869.40 |
| 2026-06-01 | $0.9972 | $49.86M | $23.05 |
| 2026-05-31 | $0.9973 | $49.87M | $121.62 |
| 2026-05-30 | $0.9999 | $49.99M | $576.72 |
| 2026-05-29 | $1.00 | $50.07M | $130.02 |
| 2026-05-28 | $0.9988 | $49.94M | $121.97 |
| 2026-05-27 | $0.9989 | $49.95M | $13.98 |
| 2026-05-20 | $0.9994 | $49.97M | $15.40 |
| 2026-05-19 | $0.9990 | $49.95M | $12.01 |
| 2026-05-14 | $0.9988 | $49.94M | $99.88 |
| 2026-05-11 | $0.9989 | $49.95M | $0.7180 |
| 2026-05-10 | $0.9988 | $49.94M | $1.07 |
| 2026-05-09 | $0.9993 | $49.96M | $7.49 |
| 2026-05-07 | $0.9996 | $49.98M | $0.3728 |
| 2026-05-06 | $0.9998 | $49.99M | $4.37 |
| 2026-05-03 | $0.9947 | $49.74M | $1,571 |
| 2026-04-29 | $0.9990 | $49.95M | $2.13 |
| 2026-04-28 | $0.9993 | $49.96M | $121.34 |
| 2026-04-27 | $1.00 | $50.00M | $3.67 |
| 2026-04-26 | $0.9996 | $49.98M | $3.16 |
| 2026-04-25 | $0.9991 | $49.95M | $0.5699 |
| 2026-04-24 | $0.9994 | $49.97M | $241.10 |
| 2026-04-18 | $0.9996 | $49.98M | $0.0511 |
| 2026-04-17 | $0.9987 | $49.94M | $16.57 |
| 2026-04-16 | $0.9992 | $49.96M | $87,285 |
| 2026-04-15 | $0.9989 | $49.95M | $173,568 |
| 2026-04-14 | $0.9985 | $49.92M | $0.2263 |
| 2026-04-13 | $0.9990 | $49.95M | $0.0088267 |
| 2026-04-12 | $0.9989 | $49.94M | $0.00882599 |
| 2026-04-11 | $0.9984 | $49.92M | $54.05 |
| 2026-04-10 | $0.9710 | $48.55M | $9,720 |
| 2026-04-09 | $0.9992 | $49.96M | $4.63 |
| 2026-04-08 | $0.9997 | $49.98M | $24.52 |
| 2026-04-07 | $0.9999 | $50.00M | $0.6595 |
| 2026-04-06 | $1.0000 | $50.00M | $0.6596 |
| 2026-04-05 | $0.9938 | $49.69M | $13.66 |
| 2026-04-04 | $0.9947 | $49.73M | $13.72 |
| 2026-04-03 | $0.9999 | $50.00M | $0.6595 |
| 2026-04-02 | $1.0000 | $50.00M | $0.6595 |
| 2026-04-01 | $1.00 | $50.04M | $276.90 |
| 2026-03-31 | $1.00 | $50.06M | $100.17 |
| 2026-03-30 | $0.9997 | $49.98M | $0.7755 |
| 2026-03-29 | $0.9949 | $49.74M | $2.80 |
| 2026-03-28 | $1.00 | $50.05M | $18.12 |
| 2026-03-27 | $0.9993 | $49.97M | $14.53 |
| 2026-03-26 | $0.9996 | $49.98M | $14.53 |
| 2026-03-25 | $0.9995 | $49.98M | $14.53 |
| 2026-03-24 | $0.9996 | $49.98M | $102,810 |
| 2026-03-23 | $0.9989 | $49.94M | $15.10 |
| 2026-03-22 | $0.9989 | $49.95M | $15.10 |
| 2026-03-21 | $0.9990 | $49.95M | $15.10 |
| 2026-03-20 | $0.9991 | $49.95M | $55,834 |
| 2026-03-19 | $0.9994 | $49.97M | $92.61 |
| 2026-03-18 | $0.9991 | $49.96M | $0.0434 |
| 2026-03-17 | $0.9992 | $49.96M | $77.23 |
| 2026-03-16 | $0.9995 | $49.98M | $1.01 |
| 2026-03-15 | $0.9995 | $49.98M | $1.01 |
| 2026-03-14 | $0.9995 | $49.98M | $1.01 |
| 2026-03-13 | $0.9995 | $49.98M | $1.01 |
| 2026-03-12 | $0.9990 | $49.95M | $9,991 |
| 2026-03-11 | $0.9990 | $49.95M | $16.47 |
| 2026-03-10 | $0.9991 | $49.95M | $0.0250 |
| 2026-03-09 | $0.9996 | $49.98M | $14.53 |
| 2026-03-08 | $0.9990 | $49.95M | $128.24 |
| 2026-03-07 | $0.9993 | $49.97M | $48.84 |
| 2026-03-06 | $0.9995 | $49.97M | $128.55 |
| 2026-03-05 | $0.9986 | $49.93M | $20.40 |
| 2026-03-04 | $0.9989 | $49.95M | $13.48 |
| 2026-03-03 | $0.9993 | $49.97M | $123.47 |
| 2026-03-02 | $0.9995 | $49.97M | $1.01M |
| 2026-03-01 | $0.9998 | $49.99M | $2.23M |
| 2026-02-28 | $1.00 | $50.01M | $12.19 |
| 2026-02-27 | $0.9999 | $49.99M | $12.84 |
| 2026-02-26 | $1.00 | $50.00M | $25.32 |
| 2026-02-25 | $0.9991 | $49.95M | $14.87 |
| 2026-02-24 | $0.9988 | $49.94M | $14.87 |
| 2026-02-23 | $0.9996 | $49.98M | $13.48 |
| 2026-02-22 | $0.9996 | $49.98M | $13.48 |
| 2026-02-21 | $0.9995 | $49.98M | $11.32 |
| 2026-02-20 | $0.9991 | $49.95M | $11.74 |
| 2026-02-19 | $1.00 | $50.05M | $146.54 |
| 2026-02-18 | $0.9998 | $49.99M | $15.08 |
| 2026-02-17 | $0.9998 | $49.99M | $15.08 |
| 2026-02-16 | $0.9998 | $49.99M | $15.08 |
| 2026-02-15 | $0.9998 | $49.99M | $15.08 |
| 2026-02-14 | $1.00 | $50.01M | $1.54 |
| 2026-02-13 | $1.00 | $50.02M | $2.09 |
| 2026-02-12 | $0.9989 | $49.95M | $50,022 |
| 2026-02-11 | $0.9981 | $49.90M | $6.15 |
| 2026-02-10 | $0.9991 | $49.95M | $5.01 |
| 2026-02-09 | $0.9983 | $49.92M | $12.39 |
| 2026-02-08 | $0.9983 | $49.91M | $12.38 |
| 2026-02-07 | $0.9987 | $49.93M | $14.09 |
| 2026-02-06 | $1.00 | $50.05M | $53.37 |
| 2026-02-05 | $0.9992 | $49.96M | $72.55 |
| 2026-02-04 | $1.00 | $50.06M | $60.02 |
| 2026-02-03 | $0.9995 | $49.98M | $16.41 |
| 2026-02-02 | $0.9994 | $49.97M | $16.41 |
| 2026-02-01 | $0.9944 | $49.72M | $872.84 |
| 2026-01-31 | $0.9998 | $49.99M | $486.84 |
| 2026-01-30 | $0.9939 | $49.70M | $20.68 |
| 2026-01-29 | $1.00 | $50.07M | $5.39 |
| 2026-01-28 | $0.9959 | $49.80M | $118.39 |
| 2026-01-27 | $1.00 | $50.01M | $12.94 |
| 2026-01-26 | $0.9998 | $49.99M | $35,622 |
| 2026-01-25 | $0.9990 | $49.95M | $19,930 |
| 2026-01-24 | $0.9991 | $49.96M | $19,933 |
| 2026-01-23 | $0.9994 | $0.00 | $19,939 |
| 2026-01-22 | $0.9995 | $0.00 | $19,940 |
| 2026-01-21 | $0.9993 | $0.00 | $19,950 |
| 2026-01-20 | $0.9988 | $0.00 | $25.02 |
| 2026-01-19 | $0.9996 | $0.00 | $21.06 |
| 2026-01-18 | $0.9998 | $0.00 | $0.1750 |
| 2026-01-17 | $0.9969 | $0.00 | $151.73 |
| 2026-01-16 | $0.9998 | $0.00 | $0.1846 |
| 2026-01-15 | $0.9996 | $0.00 | $12.62 |
| 2026-01-14 | $0.9987 | $0.00 | $19,973 |
| 2026-01-13 | $1.00 | $0.00 | $69.46 |
| 2026-01-12 | $1.00 | $0.00 | $16.92 |
| 2026-01-11 | $0.9986 | $0.00 | $12.71 |
| 2026-01-10 | $0.9986 | $0.00 | $12.71 |
| 2026-01-09 | $0.9990 | $0.00 | $12.72 |
| 2026-01-08 | $0.9990 | $0.00 | $12.72 |
| 2026-01-07 | $0.9993 | $0.00 | $12.72 |
| 2026-01-06 | $0.9993 | $0.00 | $756.09 |
| 2026-01-05 | $0.9992 | $0.00 | $16.48 |
| 2026-01-04 | $0.9971 | $0.00 | $97.50 |
| 2026-01-03 | $0.9998 | $0.00 | $16.56 |
| 2026-01-02 | $1.00 | $0.00 | $0.4833 |
| 2026-01-01 | $1.00 | $0.00 | $0.4833 |
| 2025-12-29 | $0.9999 | $0.00 | $0.4704 |
| 2025-12-28 | $0.9999 | $0.00 | $12.58 |
| 2025-12-27 | $0.9995 | $0.00 | $3.45 |
| 2025-12-26 | $0.9985 | $0.00 | $5.96 |
| 2025-12-25 | $0.9997 | $0.00 | $0.9997 |
| 2025-12-24 | $0.9989 | $0.00 | $22,974 |
| 2025-12-23 | $0.9990 | $0.00 | $22,978 |
| 2025-12-21 | $1.00 | $0.00 | $0.00733533 |
| 2025-12-20 | $1.00 | $0.00 | $13.62 |
| 2025-12-19 | $0.9989 | $0.00 | $13.87 |
| 2025-12-18 | $0.9999 | $0.00 | $44.77 |
| 2025-12-17 | $1.00 | $0.00 | $14.24 |
| 2025-12-16 | $0.9996 | $0.00 | $24.21 |
| 2025-12-15 | $0.9990 | $0.00 | $11.30 |
| 2025-12-14 | $1.01 | $0.00 | $2.60 |
| 2025-12-13 | $0.9926 | $0.00 | $32.62 |
| 2025-12-12 | $0.9990 | $0.00 | $15.47 |
| 2025-12-11 | $0.9995 | $0.00 | $39,867 |
| 2025-12-10 | $0.9997 | $0.00 | $16.41 |
| 2025-12-09 | $0.9990 | $0.00 | $19,982 |
| 2025-12-08 | $0.9995 | $0.00 | $3.42 |
| 2025-12-07 | $0.9996 | $0.00 | $2.15 |
| 2025-12-06 | $0.9989 | $0.00 | $16.19 |
| 2025-12-05 | $0.9991 | $0.00 | $16.19 |
| 2025-12-04 | $0.9995 | $0.00 | $13.05 |
| 2025-12-03 | $1.00 | $0.00 | $17.06 |
| 2025-12-02 | $1.00 | $0.00 | $11.56 |
| 2025-12-01 | $0.9998 | $0.00 | $17.33 |
| 2025-11-30 | $1.0000 | $0.00 | $0.0342 |
| 2025-11-29 | $1.00 | $0.00 | $108.72 |
| 2025-11-28 | $1.0000 | $0.00 | $107.97 |
| 2025-11-27 | $0.9997 | $0.00 | $12.37 |
| 2025-11-26 | $0.9995 | $0.00 | $1.33 |
| 2025-11-25 | $0.9998 | $0.00 | $11.56 |
| 2025-11-24 | $0.9996 | $0.00 | $9.76 |
| 2025-11-23 | $0.9978 | $0.00 | $25.62 |
| 2025-11-22 | $0.9990 | $0.00 | $96.11 |
| 2025-11-21 | $1.00 | $0.00 | $2.22 |
| 2025-11-20 | $1.00 | $0.00 | $8.90 |
| 2025-11-19 | $1.00 | $0.00 | $251,026 |
| 2025-11-18 | $1.00 | $0.00 | $376,132 |
| 2025-11-17 | $1.00 | $0.00 | $2.25M |
| 2025-11-16 | $0.9998 | $0.00 | $10.33 |
| 2025-11-15 | $1.00 | $0.00 | $52,837 |
| 2025-11-14 | $0.9993 | $0.00 | $119,638 |
| 2025-11-13 | $0.9998 | $0.00 | $60,305 |
| 2025-11-12 | $0.9996 | $0.00 | $44,243 |
| 2025-11-11 | $1.00 | $0.00 | $0.9735 |
| 2025-11-10 | $0.9994 | $0.00 | $23.84 |
| 2025-11-09 | $1.00 | $0.00 | $17.34 |
| 2025-11-08 | $1.00 | $0.00 | $64.09 |
| 2025-11-07 | $1.00 | $0.00 | $4.38 |
| 2025-11-06 | $0.9961 | $0.00 | $410.73 |
| 2025-11-05 | $0.9986 | $0.00 | $67.18 |
| 2025-11-04 | $0.9998 | $0.00 | $31.34 |
| 2025-11-03 | $0.9997 | $0.00 | $27.14 |
| 2025-11-02 | $1.00 | $0.00 | $1.03 |
| 2025-11-01 | $1.00 | $0.00 | $15.36 |
| 2025-10-31 | $0.9998 | $0.00 | $27.31 |
| 2025-10-30 | $1.00 | $0.00 | $0.2769 |
| 2025-10-29 | $1.00 | $0.00 | $18.18 |
| 2025-10-28 | $0.9988 | $0.00 | $27.38 |
| 2025-10-27 | $1.00 | $0.00 | $11.61 |
| 2025-10-26 | $0.9952 | $0.00 | $0.0224 |
| 2025-10-25 | $0.9872 | $0.00 | $0.0222 |
| 2025-10-24 | $1.0000 | $0.00 | $17.83 |
| 2025-10-23 | $0.9992 | $0.00 | $32,393 |
| 2025-10-22 | $0.9997 | $0.00 | $70,009 |
| 2025-10-21 | $1.00 | $0.00 | $6.42 |
| 2025-10-20 | $1.00 | $0.00 | $12.44 |
| 2025-10-19 | $1.00 | $0.00 | $10.46 |
| 2025-10-18 | $1.00 | $0.00 | $11.20 |
| 2025-10-17 | $0.9995 | $0.00 | $10.40 |
| 2025-10-16 | $0.9997 | $0.00 | $114,976 |
| 2025-10-15 | $0.9998 | $0.00 | $26.91 |
| 2025-10-14 | $1.00 | $0.00 | $2.42 |
| 2025-10-13 | $1.00 | $0.00 | $58.45 |
| 2025-10-12 | $1.00 | $0.00 | $98.56 |
| 2025-10-11 | $1.00 | $0.00 | $311.60 |
| 2025-10-10 | $0.9997 | $0.00 | $40,401 |
| 2025-10-09 | $1.00 | $0.00 | $16,019 |
| 2025-10-08 | $1.0000 | $0.00 | $200,023 |
| 2025-10-07 | $1.00 | $0.00 | $15,015 |
| 2025-10-06 | $0.9997 | $0.00 | $23.26 |
| 2025-10-05 | $0.9996 | $0.00 | $51,876 |
| 2025-10-04 | $1.00 | $0.00 | $512.68 |
| 2025-10-03 | $1.00 | $0.00 | $12.49 |
| 2025-10-02 | $1.00 | $0.00 | $13.63 |
| 2025-10-01 | $1.00 | $0.00 | $4,564 |
| 2025-09-30 | $1.00 | $0.00 | $69.59 |
| 2025-09-29 | $1.00 | $0.00 | $11.92 |
| 2025-09-28 | $0.9996 | $0.00 | $3.06 |
| 2025-09-27 | $0.9989 | $0.00 | $10.43 |
| 2025-09-26 | $0.9999 | $0.00 | $12.13 |
| 2025-09-25 | $0.9958 | $0.00 | $518.73 |
| 2025-09-24 | $1.01 | $0.00 | $607.98 |
| 2025-09-23 | $1.00 | $0.00 | $16.54 |
| 2025-09-22 | $1.00 | $0.00 | $3.85 |
| 2025-09-21 | $1.00 | $0.00 | $14.03 |
| 2025-09-20 | $1.00 | $0.00 | $35.22 |
| 2025-09-19 | $0.9980 | $0.00 | $120.79 |
| 2025-09-18 | $0.9998 | $0.00 | $0.3702 |
| 2025-09-17 | $1.00 | $0.00 | $300.24 |
| 2025-09-15 | $0.9997 | $0.00 | $10.90 |
| 2025-09-14 | $1.00 | $0.00 | $0.5716 |
| 2025-09-13 | $0.9992 | $0.00 | $10.84 |
| 2025-09-11 | $1.00 | $0.00 | $4.14 |
| 2025-09-10 | $0.9996 | $0.00 | $0.9779 |
| 2025-09-09 | $0.9993 | $0.00 | $19,992 |
| 2025-09-08 | $1.00 | $0.00 | $10.83 |
| 2025-09-07 | $1.00 | $0.00 | $0.0330 |
| 2025-09-06 | $1.00 | $0.00 | $4.22 |
| 2025-09-01 | $0.9972 | $0.00 | $44.36 |