Identifier on Bitvavo: THETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
2.8192 EUR |
218,716.8316 THETA |
2.8315 EUR |
2.7538 EUR |
2.9423 EUR |
2.9274 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 |
| 2024-11-19 |
1.6553 EUR |
456,528.6380 THETA |
1.6180 EUR |
1.5850 EUR |
1.7372 EUR |
1.6156 EUR |
| 2024-11-18 |
1.5716 EUR |
513,743.3191 THETA |
1.3578 EUR |
1.3520 EUR |
1.6878 EUR |
1.6274 EUR |
| 2024-11-17 |
1.4174 EUR |
164,040.8478 THETA |
1.4501 EUR |
1.3478 EUR |
1.4866 EUR |
1.3606 EUR |
| 2024-11-16 |
1.4004 EUR |
257,709.8532 THETA |
1.2926 EUR |
1.2859 EUR |
1.4603 EUR |
1.4396 EUR |
| 2024-11-15 |
1.2442 EUR |
105,925.2271 THETA |
1.2321 EUR |
1.1978 EUR |
1.3055 EUR |
1.3047 EUR |
| 2024-11-14 |
1.2844 EUR |
106,782.9403 THETA |
1.3198 EUR |
1.2362 EUR |
1.3420 EUR |
1.2510 EUR |
| 2024-11-13 |
1.3175 EUR |
309,024.0841 THETA |
1.3539 EUR |
1.2344 EUR |
1.3668 EUR |
1.3173 EUR |
| 2024-11-12 |
1.3792 EUR |
730,030.6501 THETA |
1.4418 EUR |
1.2800 EUR |
1.5103 EUR |
1.3554 EUR |
| 2024-11-11 |
1.4069 EUR |
639,510.3321 THETA |
1.2873 EUR |
1.2826 EUR |
1.5304 EUR |
1.4171 EUR |
| 2024-11-10 |
1.2455 EUR |
141,328.4767 THETA |
1.2177 EUR |
1.1893 EUR |
1.2953 EUR |
1.2571 EUR |
| 2024-11-09 |
1.1812 EUR |
114,386.7755 THETA |
1.1389 EUR |
1.1286 EUR |
1.2450 EUR |
1.1855 EUR |
| 2024-11-08 |
1.1225 EUR |
140,803.0580 THETA |
1.1225 EUR |
1.0874 EUR |
1.1749 EUR |
1.1386 EUR |
| 2024-11-07 |
1.1248 EUR |
52,680.3489 THETA |
1.1326 EUR |
1.0925 EUR |
1.1605 EUR |
1.1154 EUR |
| 2024-11-06 |
1.1047 EUR |
52,668.3958 THETA |
1.0149 EUR |
1.0149 EUR |
1.1391 EUR |
1.1320 EUR |
| 2024-11-05 |
0.9782 EUR |
52,296.1054 THETA |
0.9656 EUR |
0.9651 EUR |
1.0136 EUR |
0.9982 EUR |
| 2024-11-04 |
0.9650 EUR |
49,081.8201 THETA |
0.9710 EUR |
0.9200 EUR |
0.9855 EUR |
0.9397 EUR |
| 2024-11-03 |
0.9751 EUR |
191,795.6549 THETA |
1.0195 EUR |
0.9360 EUR |
1.0195 EUR |
0.9690 EUR |
| 2024-11-02 |
1.0232 EUR |
14,982.5146 THETA |
1.0306 EUR |
1.0038 EUR |
1.0417 EUR |
1.0147 EUR |
| 2024-11-01 |
1.0466 EUR |
35,397.8689 THETA |
1.0379 EUR |
1.0091 EUR |
1.0650 EUR |
1.0310 EUR |
| 2024-10-31 |
1.0551 EUR |
49,233.6419 THETA |
1.0860 EUR |
1.0258 EUR |
1.0864 EUR |
1.0334 EUR |
| 2024-10-30 |
1.1025 EUR |
21,638.2939 THETA |
1.1260 EUR |
1.0887 EUR |
1.1260 EUR |
1.0997 EUR |
| 2024-10-29 |
1.1266 EUR |
50,242.3325 THETA |
1.1022 EUR |
1.1022 EUR |
1.1475 EUR |
1.1248 EUR |
| 2024-10-28 |
1.0765 EUR |
41,061.6357 THETA |
1.0862 EUR |
1.0511 EUR |
1.1069 EUR |
1.1005 EUR |
| 2024-10-27 |
1.0773 EUR |
32,866.1786 THETA |
1.0657 EUR |
1.0549 EUR |
1.0917 EUR |
1.0917 EUR |
| 2024-10-26 |
1.0572 EUR |
58,916.2018 THETA |
1.0541 EUR |
1.0317 EUR |
1.0724 EUR |
1.0665 EUR |
| 2024-10-25 |
1.1017 EUR |
49,431.9388 THETA |
1.1669 EUR |
0.9986 EUR |
1.1683 EUR |
1.0482 EUR |
| 2024-10-24 |
1.1692 EUR |
21,646.3451 THETA |
1.1754 EUR |
1.1535 EUR |
1.1985 EUR |
1.1577 EUR |
| 2024-10-23 |
1.1599 EUR |
43,451.1276 THETA |
1.1965 EUR |
1.1254 EUR |
1.1965 EUR |
1.1485 EUR |
| 2024-10-22 |
1.2022 EUR |
37,298.0162 THETA |
1.2111 EUR |
1.1857 EUR |
1.2303 EUR |
1.2000 EUR |
| 2024-10-21 |
1.2692 EUR |
84,220.0404 THETA |
1.2561 EUR |
1.2255 EUR |
1.2860 EUR |
1.2355 EUR |
| 2024-10-20 |
1.2127 EUR |
32,431.7549 THETA |
1.1826 EUR |
1.1817 EUR |
1.2421 EUR |
1.2360 EUR |
| 2024-10-19 |
1.1886 EUR |
48,556.9002 THETA |
1.2000 EUR |
1.1763 EUR |
1.2154 EUR |
1.1874 EUR |
| 2024-10-18 |
1.1710 EUR |
58,014.6428 THETA |
1.1527 EUR |
1.1502 EUR |
1.1970 EUR |
1.1878 EUR |
| 2024-10-17 |
1.1556 EUR |
41,604.3508 THETA |
1.1834 EUR |
1.1372 EUR |
1.1851 EUR |
1.1545 EUR |
| 2024-10-16 |
1.1964 EUR |
22,575.2834 THETA |
1.2215 EUR |
1.1724 EUR |
1.2215 EUR |
1.2142 EUR |