Identifier on Kucoin: THETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
2.9750 USDT |
642,496.0362 THETA |
2.9767 USDT |
2.8837 USDT |
3.0859 USDT |
3.0445 USDT |
| 2024-12-03 |
2.8484 USDT |
951,110.7555 THETA |
2.8379 USDT |
2.7079 USDT |
2.9716 USDT |
2.7605 USDT |
| 2024-12-02 |
2.8298 USDT |
1,165,760.5834 THETA |
2.8851 USDT |
2.7205 USDT |
2.9566 USDT |
2.7777 USDT |
| 2024-12-01 |
2.9244 USDT |
884,194.2275 THETA |
3.0687 USDT |
2.8389 USDT |
3.1459 USDT |
2.8800 USDT |
| 2024-11-30 |
2.7605 USDT |
2,108,495.4839 THETA |
2.3952 USDT |
2.2783 USDT |
3.0791 USDT |
3.0049 USDT |
| 2024-11-29 |
2.2229 USDT |
1,081,696.1244 THETA |
2.1250 USDT |
2.0958 USDT |
2.3928 USDT |
2.3928 USDT |
| 2024-11-28 |
2.0091 USDT |
477,966.8082 THETA |
2.0673 USDT |
1.9520 USDT |
2.0837 USDT |
2.0716 USDT |
| 2024-11-27 |
1.9849 USDT |
946,825.0427 THETA |
2.0345 USDT |
1.9311 USDT |
2.0545 USDT |
2.0315 USDT |
| 2024-11-26 |
1.9499 USDT |
1,723,214.9500 THETA |
1.8638 USDT |
1.8472 USDT |
2.0516 USDT |
2.0288 USDT |
| 2024-11-25 |
1.9061 USDT |
2,171,592.9614 THETA |
1.9623 USDT |
1.8179 USDT |
1.9800 USDT |
1.8757 USDT |
| 2024-11-24 |
1.8728 USDT |
2,728,018.4764 THETA |
1.8808 USDT |
1.7091 USDT |
2.0718 USDT |
1.8659 USDT |
| 2024-11-23 |
1.9190 USDT |
5,004,104.3038 THETA |
1.7878 USDT |
1.7502 USDT |
1.9990 USDT |
1.8979 USDT |
| 2024-11-22 |
1.6954 USDT |
1,065,905.4581 THETA |
1.7099 USDT |
1.6490 USDT |
1.7993 USDT |
1.7948 USDT |
| 2024-11-21 |
1.6543 USDT |
1,130,407.4192 THETA |
1.6380 USDT |
1.5718 USDT |
1.7212 USDT |
1.7142 USDT |
| 2024-11-20 |
1.6785 USDT |
438,601.5632 THETA |
1.7143 USDT |
1.6365 USDT |
1.7283 USDT |
1.6800 USDT |
| 2024-11-19 |
1.7649 USDT |
2,065,729.1257 THETA |
1.7170 USDT |
1.5849 USDT |
1.8990 USDT |
1.7183 USDT |
| 2024-11-18 |
1.6086 USDT |
1,144,058.9383 THETA |
1.4356 USDT |
1.4257 USDT |
1.7328 USDT |
1.6997 USDT |
| 2024-11-17 |
1.5028 USDT |
1,113,559.2080 THETA |
1.5323 USDT |
1.4250 USDT |
1.5772 USDT |
1.4274 USDT |
| 2024-11-16 |
1.4687 USDT |
1,197,901.0877 THETA |
1.3665 USDT |
1.3577 USDT |
1.5493 USDT |
1.5155 USDT |
| 2024-11-15 |
1.3053 USDT |
416,145.4204 THETA |
1.2953 USDT |
1.2606 USDT |
1.3572 USDT |
1.3493 USDT |
| 2024-11-14 |
1.3703 USDT |
806,257.5129 THETA |
1.4038 USDT |
1.3047 USDT |
1.4249 USDT |
1.3162 USDT |
| 2024-11-13 |
1.3876 USDT |
1,363,299.6478 THETA |
1.4438 USDT |
1.3117 USDT |
1.4662 USDT |
1.3684 USDT |
| 2024-11-12 |
1.4774 USDT |
1,089,273.4621 THETA |
1.5538 USDT |
1.3820 USDT |
1.6151 USDT |
1.4278 USDT |
| 2024-11-11 |
1.5033 USDT |
1,560,328.0203 THETA |
1.3865 USDT |
1.3808 USDT |
1.6496 USDT |
1.5297 USDT |
| 2024-11-10 |
1.3497 USDT |
614,910.6799 THETA |
1.3087 USDT |
1.2764 USDT |
1.3934 USDT |
1.3893 USDT |
| 2024-11-09 |
1.2637 USDT |
295,070.6828 THETA |
1.2216 USDT |
1.2039 USDT |
1.3334 USDT |
1.2565 USDT |
| 2024-11-08 |
1.2057 USDT |
454,047.0078 THETA |
1.2123 USDT |
1.1749 USDT |
1.2601 USDT |
1.2316 USDT |
| 2024-11-07 |
1.2180 USDT |
353,772.1879 THETA |
1.2146 USDT |
1.1795 USDT |
1.2483 USDT |
1.2145 USDT |
| 2024-11-06 |
1.1833 USDT |
709,911.2483 THETA |
1.0930 USDT |
1.0918 USDT |
1.2231 USDT |
1.2183 USDT |
| 2024-11-05 |
1.0745 USDT |
279,370.4634 THETA |
1.0199 USDT |
1.0199 USDT |
1.1116 USDT |
1.0788 USDT |
| 2024-11-04 |
1.0445 USDT |
465,569.4942 THETA |
1.0504 USDT |
0.9999 USDT |
1.0800 USDT |
1.0205 USDT |
| 2024-11-03 |
1.0435 USDT |
523,165.7024 THETA |
1.1012 USDT |
1.0084 USDT |
1.1061 USDT |
1.0551 USDT |
| 2024-11-02 |
1.1047 USDT |
136,612.5052 THETA |
1.1143 USDT |
1.0840 USDT |
1.1277 USDT |
1.1050 USDT |
| 2024-11-01 |
1.1240 USDT |
225,352.8785 THETA |
1.1297 USDT |
1.0911 USDT |
1.1552 USDT |
1.1219 USDT |
| 2024-10-31 |
1.1576 USDT |
219,829.2819 THETA |
1.1940 USDT |
1.1280 USDT |
1.1945 USDT |
1.1340 USDT |
| 2024-10-30 |
1.1962 USDT |
337,450.0700 THETA |
1.2217 USDT |
1.1766 USDT |
1.2219 USDT |
1.1969 USDT |
| 2024-10-29 |
1.2152 USDT |
395,012.7807 THETA |
1.1894 USDT |
1.1894 USDT |
1.2421 USDT |
1.2216 USDT |
| 2024-10-28 |
1.1635 USDT |
310,492.4946 THETA |
1.1700 USDT |
1.1278 USDT |
1.1961 USDT |
1.1879 USDT |
| 2024-10-27 |
1.1530 USDT |
86,369.9178 THETA |
1.1472 USDT |
1.1360 USDT |
1.1750 USDT |
1.1607 USDT |
| 2024-10-26 |
1.1384 USDT |
282,454.0836 THETA |
1.1356 USDT |
1.1106 USDT |
1.1567 USDT |
1.1395 USDT |
| 2024-10-25 |
1.2232 USDT |
326,581.8179 THETA |
1.2599 USDT |
1.1925 USDT |
1.2640 USDT |
1.2122 USDT |
| 2024-10-24 |
1.2689 USDT |
382,174.3546 THETA |
1.2526 USDT |
1.2426 USDT |
1.2944 USDT |
1.2660 USDT |
| 2024-10-23 |
1.2461 USDT |
505,173.9533 THETA |
1.2966 USDT |
1.2050 USDT |
1.2974 USDT |
1.2471 USDT |
| 2024-10-22 |
1.3052 USDT |
563,848.7445 THETA |
1.3254 USDT |
1.2790 USDT |
1.3359 USDT |
1.2982 USDT |
| 2024-10-21 |
1.3621 USDT |
724,810.7621 THETA |
1.3678 USDT |
1.3249 USDT |
1.3988 USDT |
1.3371 USDT |
| 2024-10-20 |
1.3157 USDT |
213,603.3122 THETA |
1.2983 USDT |
1.2760 USDT |
1.3522 USDT |
1.3467 USDT |
| 2024-10-19 |
1.2979 USDT |
277,335.9194 THETA |
1.3000 USDT |
1.2778 USDT |
1.3208 USDT |
1.2972 USDT |
| 2024-10-18 |
1.2721 USDT |
230,225.1625 THETA |
1.2464 USDT |
1.2417 USDT |
1.3030 USDT |
1.2936 USDT |
| 2024-10-17 |
1.2636 USDT |
321,315.3722 THETA |
1.3034 USDT |
1.2229 USDT |
1.3100 USDT |
1.2372 USDT |
| 2024-10-16 |
1.3063 USDT |
651,435.3981 THETA |
1.3331 USDT |
1.2756 USDT |
1.3392 USDT |
1.3038 USDT |