Identifier on Bitvavo: THETA-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-01-26 |
0.8980 EUR |
55,825.8492 THETA |
0.8660 EUR |
0.8558 EUR |
0.9098 EUR |
0.9043 EUR |
2024-01-25 |
0.8842 EUR |
38,151.7860 THETA |
0.8836 EUR |
0.8624 EUR |
0.9083 EUR |
0.8657 EUR |
2024-01-24 |
0.8715 EUR |
63,665.2983 THETA |
0.8629 EUR |
0.8591 EUR |
0.8982 EUR |
0.8855 EUR |
2024-01-23 |
0.8412 EUR |
80,810.2550 THETA |
0.8772 EUR |
0.8140 EUR |
0.8827 EUR |
0.8589 EUR |
2024-01-22 |
0.8806 EUR |
36,404.0741 THETA |
0.9313 EUR |
0.8531 EUR |
0.9445 EUR |
0.8680 EUR |
2024-01-21 |
0.9428 EUR |
18,378.6637 THETA |
0.9433 EUR |
0.9285 EUR |
0.9600 EUR |
0.9356 EUR |
2024-01-20 |
0.9362 EUR |
58,799.9517 THETA |
0.9253 EUR |
0.9168 EUR |
0.9550 EUR |
0.9416 EUR |
2024-01-19 |
0.8936 EUR |
95,911.3494 THETA |
0.9073 EUR |
0.8600 EUR |
0.9270 EUR |
0.9213 EUR |
2024-01-18 |
0.9428 EUR |
66,854.1322 THETA |
0.9731 EUR |
0.9079 EUR |
0.9914 EUR |
0.9110 EUR |
2024-01-17 |
0.9793 EUR |
28,849.9448 THETA |
0.9883 EUR |
0.9612 EUR |
0.9972 EUR |
0.9690 EUR |
2024-01-16 |
0.9650 EUR |
70,572.4002 THETA |
0.9525 EUR |
0.9443 EUR |
0.9956 EUR |
0.9956 EUR |
2024-01-15 |
0.9506 EUR |
56,956.1103 THETA |
0.9248 EUR |
0.9241 EUR |
0.9682 EUR |
0.9472 EUR |
2024-01-14 |
0.9554 EUR |
56,406.3900 THETA |
0.9701 EUR |
0.9253 EUR |
0.9742 EUR |
0.9253 EUR |
2024-01-13 |
0.9633 EUR |
54,556.7045 THETA |
0.9588 EUR |
0.9293 EUR |
0.9775 EUR |
0.9725 EUR |
2024-01-12 |
1.0030 EUR |
183,568.2609 THETA |
1.0336 EUR |
0.9200 EUR |
1.0617 EUR |
0.9585 EUR |
2024-01-11 |
1.0339 EUR |
380,821.7533 THETA |
0.9867 EUR |
0.9867 EUR |
1.0785 EUR |
1.0184 EUR |
2024-01-10 |
0.9645 EUR |
222,849.1058 THETA |
0.9326 EUR |
0.9189 EUR |
1.0178 EUR |
0.9903 EUR |
2024-01-09 |
0.9360 EUR |
123,677.0950 THETA |
1.0060 EUR |
0.8976 EUR |
1.0060 EUR |
0.9262 EUR |
2024-01-08 |
0.9524 EUR |
197,200.9751 THETA |
0.9590 EUR |
0.9000 EUR |
1.0037 EUR |
0.9988 EUR |
2024-01-07 |
1.0064 EUR |
61,396.6071 THETA |
1.0335 EUR |
0.9522 EUR |
1.0335 EUR |
0.9559 EUR |
2024-01-06 |
1.0072 EUR |
86,332.7356 THETA |
1.0700 EUR |
0.9788 EUR |
1.0700 EUR |
1.0058 EUR |
2024-01-05 |
1.0491 EUR |
125,994.9582 THETA |
1.1320 EUR |
1.0075 EUR |
1.1468 EUR |
1.0498 EUR |
2024-01-04 |
1.0903 EUR |
162,735.0268 THETA |
1.0881 EUR |
1.0553 EUR |
1.1355 EUR |
1.1063 EUR |
2024-01-03 |
1.1452 EUR |
549,104.1947 THETA |
1.2478 EUR |
0.9600 EUR |
1.3225 EUR |
1.0816 EUR |
2024-01-02 |
1.2736 EUR |
430,669.7538 THETA |
1.2131 EUR |
1.2088 EUR |
1.3218 EUR |
1.2440 EUR |
2024-01-01 |
1.1665 EUR |
160,150.5817 THETA |
1.1355 EUR |
1.1190 EUR |
1.2127 EUR |
1.2126 EUR |
2023-12-31 |
1.1576 EUR |
139,722.7111 THETA |
1.1399 EUR |
1.1062 EUR |
1.1793 EUR |
1.1435 EUR |
2023-12-30 |
1.1800 EUR |
168,327.7356 THETA |
1.1601 EUR |
1.1434 EUR |
1.2494 EUR |
1.1485 EUR |
2023-12-29 |
1.1611 EUR |
221,647.7916 THETA |
1.2052 EUR |
1.1352 EUR |
1.2065 EUR |
1.1532 EUR |
2023-12-28 |
1.2134 EUR |
231,677.4551 THETA |
1.2089 EUR |
1.1425 EUR |
1.2805 EUR |
1.2212 EUR |
2023-12-27 |
1.2260 EUR |
367,556.6309 THETA |
1.2777 EUR |
1.1782 EUR |
1.3125 EUR |
1.2023 EUR |
2023-12-26 |
1.2140 EUR |
305,005.4406 THETA |
1.2855 EUR |
1.1000 EUR |
1.2950 EUR |
1.2400 EUR |
2023-12-25 |
1.2071 EUR |
732,839.7291 THETA |
1.1550 EUR |
1.1229 EUR |
1.2823 EUR |
1.2646 EUR |
2023-12-24 |
1.1272 EUR |
735,213.8078 THETA |
1.0463 EUR |
1.0340 EUR |
1.1875 EUR |
1.1281 EUR |
2023-12-23 |
1.0264 EUR |
233,340.3007 THETA |
1.0541 EUR |
1.0120 EUR |
1.0822 EUR |
1.0425 EUR |
2023-12-22 |
1.0483 EUR |
416,952.5651 THETA |
1.0550 EUR |
1.0247 EUR |
1.0940 EUR |
1.0464 EUR |
2023-12-21 |
1.1349 EUR |
2,416,005.3531 THETA |
0.9815 EUR |
0.9591 EUR |
1.9600 EUR |
1.0624 EUR |
2023-12-20 |
0.9753 EUR |
114,222.5586 THETA |
0.9413 EUR |
0.9244 EUR |
1.0015 EUR |
0.9863 EUR |
2023-12-19 |
0.9321 EUR |
85,373.0341 THETA |
0.9359 EUR |
0.9094 EUR |
0.9600 EUR |
0.9235 EUR |
2023-12-18 |
0.9095 EUR |
184,807.5670 THETA |
0.9614 EUR |
0.8716 EUR |
0.9655 EUR |
0.9335 EUR |
2023-12-17 |
0.9854 EUR |
40,962.1404 THETA |
1.0027 EUR |
0.9695 EUR |
1.0166 EUR |
0.9751 EUR |
2023-12-16 |
1.0039 EUR |
103,382.9291 THETA |
0.9570 EUR |
0.9473 EUR |
1.0216 EUR |
1.0001 EUR |
2023-12-15 |
0.9903 EUR |
66,992.4158 THETA |
1.0165 EUR |
0.9545 EUR |
1.0171 EUR |
0.9571 EUR |
2023-12-14 |
1.0086 EUR |
154,837.1514 THETA |
1.0428 EUR |
0.9650 EUR |
1.0485 EUR |
1.0179 EUR |
2023-12-13 |
0.9646 EUR |
88,938.8775 THETA |
0.9822 EUR |
0.9300 EUR |
1.0372 EUR |
1.0182 EUR |
2023-12-12 |
0.9739 EUR |
224,367.1595 THETA |
0.9728 EUR |
0.9481 EUR |
0.9988 EUR |
0.9823 EUR |
2023-12-11 |
0.9779 EUR |
251,644.2851 THETA |
1.0601 EUR |
0.9200 EUR |
1.0601 EUR |
0.9718 EUR |
2023-12-10 |
1.0654 EUR |
150,975.2774 THETA |
1.0806 EUR |
1.0331 EUR |
1.1080 EUR |
1.0609 EUR |
2023-12-09 |
1.0914 EUR |
201,989.1380 THETA |
1.0841 EUR |
1.0584 EUR |
1.1166 EUR |
1.0786 EUR |
2023-12-08 |
1.0234 EUR |
127,614.1970 THETA |
0.9875 EUR |
0.9793 EUR |
1.0799 EUR |
1.0799 EUR |