Crypto exchange HitBTC

Market Theta Token (THETA) / Tether (USDT)

Identifier on HitBTC: THETAUSD
Date Price Volume Open Low High Close
2021-06-14 9.0906 USDT 7,495.3000 THETA 8.8264 USDT 8.6052 USDT 9.4086 USDT 9.0555 USDT
2021-06-13 8.3556 USDT 4,945.3000 THETA 7.8057 USDT 7.6612 USDT 8.8710 USDT 8.7821 USDT
2021-06-12 7.6858 USDT 4,018.3000 THETA 7.9805 USDT 7.3379 USDT 8.2149 USDT 7.8451 USDT
2021-06-11 8.0884 USDT 3,834.3000 THETA 8.6767 USDT 7.6372 USDT 8.7292 USDT 7.9404 USDT
2021-06-10 8.8649 USDT 5,879.8000 THETA 9.3764 USDT 8.5343 USDT 9.4714 USDT 8.7205 USDT
2021-06-09 9.0110 USDT 9,023.0000 THETA 9.0061 USDT 8.3760 USDT 9.6500 USDT 9.3293 USDT
2021-06-08 8.6388 USDT 13,910.1000 THETA 8.7379 USDT 8.0454 USDT 9.1720 USDT 8.9429 USDT
2021-06-07 9.3488 USDT 14,097.9000 THETA 8.7774 USDT 8.6195 USDT 10.0357 USDT 8.6940 USDT
2021-06-06 8.8107 USDT 7,181.1000 THETA 8.9281 USDT 8.5465 USDT 9.2358 USDT 8.8307 USDT
2021-06-05 9.2175 USDT 16,396.7000 THETA 8.9158 USDT 8.6708 USDT 9.9697 USDT 8.9608 USDT
2021-06-04 9.1365 USDT 17,660.4000 THETA 9.6156 USDT 8.0452 USDT 10.4118 USDT 8.8533 USDT
2021-06-03 9.0110 USDT 16,544.5000 THETA 7.9283 USDT 7.8913 USDT 9.6390 USDT 9.5482 USDT
2021-06-02 7.8915 USDT 5,933.6000 THETA 7.5246 USDT 7.5246 USDT 8.1160 USDT 7.9516 USDT
2021-06-01 7.4701 USDT 7,367.1000 THETA 7.0751 USDT 7.0237 USDT 7.8502 USDT 7.5043 USDT
2021-05-31 6.6940 USDT 5,345.4000 THETA 6.6607 USDT 6.0495 USDT 7.1210 USDT 7.1210 USDT
2021-05-30 6.2382 USDT 2,125.2000 THETA 6.2133 USDT 5.9174 USDT 6.7809 USDT 6.4794 USDT
2021-05-29 6.4413 USDT 9,323.2000 THETA 6.5556 USDT 5.9479 USDT 6.9972 USDT 6.3912 USDT
2021-05-28 7.5108 USDT 14,851.0000 THETA 7.8577 USDT 6.4857 USDT 8.4471 USDT 6.6848 USDT
2021-05-27 7.4042 USDT 9,758.8000 THETA 7.5584 USDT 6.9639 USDT 8.0788 USDT 7.7547 USDT
2021-05-26 7.2995 USDT 7,458.1000 THETA 6.8646 USDT 6.8221 USDT 7.9815 USDT 7.6459 USDT
2021-05-25 6.4938 USDT 3,110.7000 THETA 6.7480 USDT 5.9888 USDT 7.2541 USDT 6.7731 USDT
2021-05-24 6.3967 USDT 3,329.2000 THETA 6.0267 USDT 5.7805 USDT 6.7619 USDT 6.6806 USDT
2021-05-23 5.2973 USDT 23,265.6000 THETA 6.8190 USDT 4.6200 USDT 7.2306 USDT 5.9109 USDT
2021-05-22 6.4378 USDT 15,976.8000 THETA 6.3673 USDT 5.5866 USDT 7.2551 USDT 7.0771 USDT
2021-05-21 6.3830 USDT 25,393.7000 THETA 7.3217 USDT 5.4675 USDT 7.7127 USDT 6.3042 USDT
2021-05-20 6.4007 USDT 16,845.1000 THETA 5.8617 USDT 5.0120 USDT 8.1026 USDT 7.1932 USDT
2021-05-19 6.0295 USDT 97,806.4000 THETA 9.7401 USDT 3.9146 USDT 9.8662 USDT 5.8526 USDT
2021-05-18 9.8846 USDT 2,232.4000 THETA 9.6896 USDT 9.4619 USDT 10.2798 USDT 9.7775 USDT
2021-05-17 9.7107 USDT 10,999.1000 THETA 9.4120 USDT 8.4966 USDT 10.5350 USDT 9.6414 USDT
2021-05-16 9.6136 USDT 3,635.3000 THETA 9.2994 USDT 8.8000 USDT 10.4725 USDT 9.4369 USDT
2021-05-15 9.6358 USDT 2,704.2000 THETA 9.9960 USDT 9.2970 USDT 10.0822 USDT 9.3274 USDT
2021-05-14 10.1161 USDT 4,698.4000 THETA 9.7722 USDT 9.7288 USDT 10.4428 USDT 10.0459 USDT
2021-05-13 8.8699 USDT 9,638.4000 THETA 9.1014 USDT 8.3403 USDT 10.1133 USDT 9.7775 USDT
2021-05-12 10.0735 USDT 6,091.4000 THETA 10.8628 USDT 8.8770 USDT 11.2773 USDT 9.1321 USDT
2021-05-11 10.3793 USDT 5,628.6000 THETA 10.4782 USDT 10.0493 USDT 10.8998 USDT 10.8259 USDT
2021-05-10 10.4159 USDT 13,654.4000 THETA 11.9253 USDT 9.6802 USDT 12.1543 USDT 10.5140 USDT
2021-05-09 11.9938 USDT 5,381.6000 THETA 12.3314 USDT 11.4479 USDT 13.1442 USDT 11.9659 USDT
2021-05-08 12.6143 USDT 16,060.7000 THETA 11.4870 USDT 11.4479 USDT 13.1711 USDT 12.2963 USDT
2021-05-07 11.8632 USDT 13,835.6000 THETA 10.8411 USDT 10.8255 USDT 12.6349 USDT 11.5586 USDT
2021-05-06 10.9459 USDT 3,798.7000 THETA 10.9743 USDT 10.5200 USDT 11.3556 USDT 10.9273 USDT
2021-05-05 10.8802 USDT 3,788.0000 THETA 10.1621 USDT 10.0574 USDT 11.0792 USDT 10.9370 USDT
2021-05-04 10.7310 USDT 16,689.0000 THETA 11.4833 USDT 10.0858 USDT 11.4833 USDT 10.2000 USDT
2021-05-03 11.7658 USDT 9,778.2000 THETA 10.9743 USDT 10.9743 USDT 12.1543 USDT 11.4651 USDT
2021-05-02 11.0530 USDT 5,723.2000 THETA 11.5100 USDT 10.6786 USDT 11.5100 USDT 10.9188 USDT
2021-05-01 11.3838 USDT 3,357.3000 THETA 11.1404 USDT 11.1404 USDT 11.6281 USDT 11.4619 USDT
2021-04-30 11.0014 USDT 2,717.4000 THETA 10.8803 USDT 10.6944 USDT 11.3628 USDT 11.1549 USDT
2021-04-29 10.9563 USDT 4,193.6000 THETA 10.9897 USDT 10.4319 USDT 11.5100 USDT 10.9055 USDT
2021-04-28 11.0252 USDT 3,055.5000 THETA 11.2773 USDT 10.5858 USDT 11.6819 USDT 11.0493 USDT
2021-04-27 11.3478 USDT 7,709.7000 THETA 10.7676 USDT 10.5260 USDT 11.6998 USDT 11.2538 USDT
2021-04-26 10.3080 USDT 7,299.4000 THETA 9.1626 USDT 8.9899 USDT 11.2800 USDT 10.7524 USDT