Identifier on Bitvavo: THETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
2.2920 EUR |
3,649.1598 THETA |
2.2143 EUR |
2.1660 EUR |
2.2405 EUR |
2.1756 EUR |
| 2025-01-07 |
2.3047 EUR |
177,612.1691 THETA |
2.4641 EUR |
2.2017 EUR |
2.4651 EUR |
2.2458 EUR |
| 2025-01-06 |
2.4526 EUR |
56,090.7607 THETA |
2.3814 EUR |
2.3350 EUR |
2.5217 EUR |
2.4835 EUR |
| 2025-01-05 |
2.3687 EUR |
21,805.2565 THETA |
2.3862 EUR |
2.3323 EUR |
2.4251 EUR |
2.3677 EUR |
| 2025-01-04 |
2.4128 EUR |
30,454.7653 THETA |
2.4325 EUR |
2.3674 EUR |
2.4539 EUR |
2.3915 EUR |
| 2025-01-03 |
2.4033 EUR |
78,164.1868 THETA |
2.3465 EUR |
2.3147 EUR |
2.4502 EUR |
2.4168 EUR |
| 2025-01-02 |
2.3203 EUR |
141,802.0678 THETA |
2.2796 EUR |
2.2684 EUR |
2.3924 EUR |
2.3282 EUR |
| 2025-01-01 |
2.1505 EUR |
75,452.2635 THETA |
2.1415 EUR |
2.0735 EUR |
2.2800 EUR |
2.2544 EUR |
| 2024-12-31 |
2.2102 EUR |
68,397.9877 THETA |
2.2299 EUR |
2.1357 EUR |
2.3100 EUR |
2.1693 EUR |
| 2024-12-30 |
2.2445 EUR |
124,244.8675 THETA |
2.1969 EUR |
2.1404 EUR |
2.3271 EUR |
2.2159 EUR |
| 2024-12-29 |
2.2710 EUR |
102,938.6814 THETA |
2.3057 EUR |
2.2140 EUR |
2.3460 EUR |
2.2368 EUR |
| 2024-12-28 |
2.1460 EUR |
255,880.7782 THETA |
2.0870 EUR |
2.0001 EUR |
2.3245 EUR |
2.2837 EUR |
| 2024-12-27 |
2.1298 EUR |
56,328.6890 THETA |
2.0595 EUR |
2.0394 EUR |
2.2412 EUR |
2.0770 EUR |
| 2024-12-26 |
2.1241 EUR |
229,585.8590 THETA |
2.2764 EUR |
2.0355 EUR |
2.2932 EUR |
2.0612 EUR |
| 2024-12-25 |
2.2950 EUR |
195,287.7155 THETA |
2.2713 EUR |
2.2384 EUR |
2.3514 EUR |
2.2744 EUR |
| 2024-12-24 |
2.2553 EUR |
304,544.6582 THETA |
2.2266 EUR |
2.1540 EUR |
2.3542 EUR |
2.2882 EUR |
| 2024-12-23 |
2.1193 EUR |
71,736.9460 THETA |
2.0556 EUR |
1.9904 EUR |
2.2000 EUR |
2.1598 EUR |
| 2024-12-22 |
2.0847 EUR |
117,325.4368 THETA |
2.0718 EUR |
1.9864 EUR |
2.2000 EUR |
2.0662 EUR |
| 2024-12-21 |
2.1189 EUR |
151,106.3646 THETA |
2.0242 EUR |
2.0043 EUR |
2.3012 EUR |
2.0359 EUR |
| 2024-12-20 |
1.8568 EUR |
492,054.9100 THETA |
1.9652 EUR |
1.6783 EUR |
2.0657 EUR |
2.0457 EUR |
| 2024-12-19 |
2.0947 EUR |
419,067.2694 THETA |
2.2471 EUR |
1.9288 EUR |
2.2684 EUR |
1.9958 EUR |
| 2024-12-18 |
2.4160 EUR |
176,523.8838 THETA |
2.5655 EUR |
2.2203 EUR |
2.5989 EUR |
2.3063 EUR |
| 2024-12-17 |
2.5987 EUR |
296,103.4306 THETA |
2.5869 EUR |
2.4928 EUR |
2.6521 EUR |
2.5918 EUR |
| 2024-12-16 |
2.5706 EUR |
294,847.5688 THETA |
2.6098 EUR |
2.4638 EUR |
2.6500 EUR |
2.6046 EUR |
| 2024-12-15 |
2.5226 EUR |
75,963.1280 THETA |
2.4812 EUR |
2.4092 EUR |
2.6200 EUR |
2.5690 EUR |
| 2024-12-14 |
2.5517 EUR |
92,204.3265 THETA |
2.6055 EUR |
2.4293 EUR |
2.7020 EUR |
2.4833 EUR |
| 2024-12-13 |
2.5622 EUR |
145,519.3882 THETA |
2.5585 EUR |
2.4811 EUR |
2.6349 EUR |
2.5912 EUR |
| 2024-12-12 |
2.6029 EUR |
367,801.6131 THETA |
2.4550 EUR |
2.4398 EUR |
2.6801 EUR |
2.5699 EUR |
| 2024-12-11 |
2.4209 EUR |
182,703.2400 THETA |
2.2600 EUR |
2.1899 EUR |
2.5493 EUR |
2.4778 EUR |
| 2024-12-10 |
2.2282 EUR |
292,995.7345 THETA |
2.3500 EUR |
2.0449 EUR |
2.4092 EUR |
2.2721 EUR |
| 2024-12-09 |
2.5792 EUR |
276,397.9478 THETA |
2.8804 EUR |
2.1000 EUR |
2.8804 EUR |
2.2749 EUR |
| 2024-12-08 |
2.8557 EUR |
102,348.8386 THETA |
2.8837 EUR |
2.7961 EUR |
2.9174 EUR |
2.8508 EUR |
| 2024-12-07 |
2.9612 EUR |
147,556.8265 THETA |
2.9779 EUR |
2.8451 EUR |
3.1700 EUR |
2.9008 EUR |
| 2024-12-06 |
2.9020 EUR |
205,729.5185 THETA |
2.8559 EUR |
2.7998 EUR |
3.0739 EUR |
2.9406 EUR |
| 2024-12-05 |
2.8630 EUR |
440,268.9398 THETA |
2.8111 EUR |
2.6723 EUR |
3.0387 EUR |
2.9751 EUR |
| 2024-12-04 |
2.8553 EUR |
442,154.9586 THETA |
2.8315 EUR |
2.7538 EUR |
2.9859 EUR |
2.9128 EUR |
| 2024-12-03 |
2.7123 EUR |
420,603.6993 THETA |
2.7069 EUR |
2.5785 EUR |
2.8228 EUR |
2.7800 EUR |
| 2024-12-02 |
2.6925 EUR |
554,045.7540 THETA |
2.7354 EUR |
2.5846 EUR |
2.8121 EUR |
2.7031 EUR |
| 2024-12-01 |
2.7867 EUR |
438,849.9334 THETA |
2.9445 EUR |
2.6864 EUR |
2.9445 EUR |
2.7195 EUR |
| 2024-11-30 |
2.5776 EUR |
811,976.3781 THETA |
2.2627 EUR |
2.1572 EUR |
2.9084 EUR |
2.8999 EUR |
| 2024-11-29 |
2.1275 EUR |
332,384.3123 THETA |
2.0120 EUR |
1.9840 EUR |
2.3142 EUR |
2.3114 EUR |
| 2024-11-28 |
1.9245 EUR |
178,451.9292 THETA |
1.9469 EUR |
1.8498 EUR |
2.0178 EUR |
2.0134 EUR |
| 2024-11-27 |
1.9175 EUR |
150,229.3504 THETA |
1.9370 EUR |
1.8528 EUR |
1.9574 EUR |
1.9352 EUR |
| 2024-11-26 |
1.8593 EUR |
421,424.9775 THETA |
1.7799 EUR |
1.7628 EUR |
1.9753 EUR |
1.9582 EUR |
| 2024-11-25 |
1.8202 EUR |
241,522.2149 THETA |
1.8637 EUR |
1.7386 EUR |
1.8658 EUR |
1.8028 EUR |
| 2024-11-24 |
1.8170 EUR |
578,514.0723 THETA |
1.7909 EUR |
1.6500 EUR |
1.9494 EUR |
1.8687 EUR |
| 2024-11-23 |
1.7635 EUR |
408,788.8850 THETA |
1.7114 EUR |
1.6775 EUR |
1.9000 EUR |
1.8120 EUR |
| 2024-11-22 |
1.6171 EUR |
412,141.4933 THETA |
1.6274 EUR |
1.5813 EUR |
1.6671 EUR |
1.6472 EUR |
| 2024-11-21 |
1.5774 EUR |
327,272.3845 THETA |
1.5662 EUR |
1.4919 EUR |
1.6421 EUR |
1.6178 EUR |
| 2024-11-20 |
1.5834 EUR |
145,668.6070 THETA |
1.6170 EUR |
1.5146 EUR |
1.6290 EUR |
1.5575 EUR |