Crypto exchange Bitfinex

Market Theta Token (THETA) / USD

Identifier on Bitfinex: tTHETA:USD
Date Price Volume Open Low High Close
2022-08-28 1.1403 USD 11,948.4223 THETA 1.1275 USD 1.1194 USD 1.1520 USD 1.1405 USD
2022-08-27 1.1276 USD 3,774.2958 THETA 1.1486 USD 1.1051 USD 1.1581 USD 1.1248 USD
2022-08-26 1.2392 USD 56,326.0607 THETA 1.2629 USD 1.1575 USD 1.3005 USD 1.1584 USD
2022-08-25 1.2655 USD 40,691.7529 THETA 1.2280 USD 1.2255 USD 1.2887 USD 1.2647 USD
2022-08-24 1.2352 USD 35,201.9012 THETA 1.2357 USD 1.1953 USD 1.2592 USD 1.2413 USD
2022-08-23 1.2161 USD 12,278.1821 THETA 1.2187 USD 1.1717 USD 1.2410 USD 1.2246 USD
2022-08-22 1.1861 USD 2,215.7187 THETA 1.2249 USD 1.1542 USD 1.2274 USD 1.1880 USD
2022-08-21 1.2185 USD 13,315.9804 THETA 1.1930 USD 1.1816 USD 1.2484 USD 1.2309 USD
2022-08-20 1.2158 USD 2,100.1671 THETA 1.2029 USD 1.1574 USD 1.2452 USD 1.1890 USD
2022-08-19 1.2250 USD 14,081.4086 THETA 1.3152 USD 1.1834 USD 1.3236 USD 1.1892 USD
2022-08-18 1.4018 USD 2,643.1357 THETA 1.3933 USD 1.3677 USD 1.4281 USD 1.3677 USD
2022-08-17 1.4396 USD 41,546.5609 THETA 1.4463 USD 1.3753 USD 1.5175 USD 1.3826 USD
2022-08-16 1.4393 USD 19,653.7481 THETA 1.4884 USD 1.4268 USD 1.5075 USD 1.4402 USD
2022-08-15 1.4928 USD 16,018.6779 THETA 1.5270 USD 1.4780 USD 1.5752 USD 1.4949 USD
2022-08-14 1.5598 USD 8,384.2760 THETA 1.5831 USD 1.5104 USD 1.6363 USD 1.5346 USD
2022-08-13 1.6019 USD 2,600.0227 THETA 1.6214 USD 1.5768 USD 1.6417 USD 1.5915 USD
2022-08-12 1.5852 USD 6,598.1018 THETA 1.5707 USD 1.5408 USD 1.6446 USD 1.6069 USD
2022-08-11 1.6062 USD 25,518.1380 THETA 1.6117 USD 1.5706 USD 1.6369 USD 1.5897 USD
2022-08-10 1.6010 USD 32,277.6431 THETA 1.5237 USD 1.4728 USD 1.6273 USD 1.5979 USD
2022-08-09 1.5456 USD 6,646.3017 THETA 1.6170 USD 1.4955 USD 1.6513 USD 1.5382 USD
2022-08-08 1.6622 USD 4,130.0188 THETA 1.6564 USD 1.6036 USD 1.7123 USD 1.6238 USD
2022-08-07 1.6035 USD 9,397.3376 THETA 1.5474 USD 1.5203 USD 1.6936 USD 1.6936 USD
2022-08-06 1.5784 USD 19,679.1882 THETA 1.6330 USD 1.5383 USD 1.6330 USD 1.5613 USD
2022-08-05 1.5626 USD 21,630.3091 THETA 1.4207 USD 1.4120 USD 1.6549 USD 1.6070 USD
2022-08-04 1.3980 USD 9,715.1226 THETA 1.3800 USD 1.3671 USD 1.4500 USD 1.4136 USD
2022-08-03 1.4040 USD 9,779.5910 THETA 1.3717 USD 1.3243 USD 1.4370 USD 1.4158 USD
2022-08-02 1.4358 USD 15,401.5897 THETA 1.4769 USD 1.3558 USD 1.5700 USD 1.3829 USD
2022-08-01 1.3788 USD 3,667.4080 THETA 1.3378 USD 1.3131 USD 1.4940 USD 1.4786 USD
2022-07-31 1.4019 USD 2,892.6679 THETA 1.3850 USD 1.3599 USD 1.4498 USD 1.3711 USD
2022-07-30 1.4307 USD 13,041.4098 THETA 1.4213 USD 1.3863 USD 1.5025 USD 1.3905 USD
2022-07-29 1.4477 USD 16,810.1107 THETA 1.3468 USD 1.3468 USD 1.4775 USD 1.4175 USD
2022-07-28 1.2686 USD 10,317.4927 THETA 1.2810 USD 1.2519 USD 1.3652 USD 1.3635 USD
2022-07-27 1.2017 USD 8,371.1102 THETA 1.1986 USD 1.1702 USD 1.2628 USD 1.2582 USD
2022-07-26 1.1618 USD 3,067.6820 THETA 1.1618 USD 1.1419 USD 1.1808 USD 1.1808 USD
2022-07-25 1.2029 USD 3,556.3616 THETA 1.2876 USD 1.1767 USD 1.2989 USD 1.2046 USD
2022-07-24 1.3157 USD 2,271.2937 THETA 1.3028 USD 1.2854 USD 1.3429 USD 1.3236 USD
2022-07-23 1.2714 USD 22,706.6271 THETA 1.2216 USD 1.2169 USD 1.3151 USD 1.3119 USD
2022-07-22 1.2582 USD 4,554.1326 THETA 1.2576 USD 1.2119 USD 1.3114 USD 1.2291 USD
2022-07-21 1.2117 USD 5,092.8262 THETA 1.2266 USD 1.1912 USD 1.2774 USD 1.2481 USD
2022-07-20 1.3065 USD 10,735.9912 THETA 1.3280 USD 1.2151 USD 1.3640 USD 1.2337 USD
2022-07-19 1.3163 USD 7,652.7237 THETA 1.2954 USD 1.2517 USD 1.3518 USD 1.3324 USD
2022-07-18 1.2274 USD 24,437.4370 THETA 1.2022 USD 1.1904 USD 1.2970 USD 1.2580 USD
2022-07-17 1.1843 USD 2,121.6897 THETA 1.1945 USD 1.1580 USD 1.2122 USD 1.1840 USD
2022-07-16 1.1670 USD 3,265.6329 THETA 1.1684 USD 1.1324 USD 1.1950 USD 1.1792 USD
2022-07-15 1.1688 USD 2,125.1820 THETA 1.1688 USD 1.1444 USD 1.1901 USD 1.1688 USD
2022-07-14 1.1419 USD 4,242.7624 THETA 1.1524 USD 1.0933 USD 1.1740 USD 1.1513 USD
2022-07-13 1.0822 USD 10,088.4008 THETA 1.0867 USD 1.0575 USD 1.1481 USD 1.1481 USD
2022-07-12 1.1296 USD 9,186.9835 THETA 1.1374 USD 1.1052 USD 1.1507 USD 1.1200 USD
2022-07-11 1.1778 USD 2,012.8992 THETA 1.1926 USD 1.1371 USD 1.1951 USD 1.1453 USD
2022-07-10 1.2270 USD 1,834.9358 THETA 1.2651 USD 1.1930 USD 1.2700 USD 1.1946 USD