Crypto exchange Kucoin

Market Theta Token (THETA) / Tether (USDT)

Identifier on Kucoin: THETA-USDT
Date Price Volume Open Low High Close
2021-05-14 10.1595 USDT 783,779.3573 THETA 9.7716 USDT 9.7046 USDT 10.4658 USDT 9.9876 USDT
2021-05-13 9.4785 USDT 1,109,925.2334 THETA 9.0705 USDT 8.3001 USDT 10.1420 USDT 9.6715 USDT
2021-05-12 10.6180 USDT 827,586.7140 THETA 10.8411 USDT 9.8491 USDT 11.3008 USDT 10.0493 USDT
2021-05-11 10.5577 USDT 717,364.2118 THETA 10.4827 USDT 9.7131 USDT 10.9522 USDT 10.7895 USDT
2021-05-10 11.1340 USDT 734,646.7226 THETA 11.9500 USDT 9.3443 USDT 12.2145 USDT 10.4996 USDT
2021-05-09 12.1524 USDT 755,992.5932 THETA 12.2915 USDT 11.4170 USDT 13.1657 USDT 11.9500 USDT
2021-05-08 12.3949 USDT 870,595.3468 THETA 11.5041 USDT 11.3924 USDT 13.2248 USDT 12.2720 USDT
2021-05-07 11.7648 USDT 921,965.2825 THETA 10.8745 USDT 10.8124 USDT 12.6811 USDT 11.5089 USDT
2021-05-06 11.0025 USDT 595,791.6864 THETA 10.9848 USDT 10.5200 USDT 11.3802 USDT 10.8630 USDT
2021-05-05 10.8375 USDT 535,457.6770 THETA 10.1948 USDT 10.0483 USDT 11.3252 USDT 10.9838 USDT
2021-05-04 10.7102 USDT 685,362.2613 THETA 11.4953 USDT 10.0129 USDT 11.5395 USDT 10.2165 USDT
2021-05-03 11.6432 USDT 686,773.1516 THETA 10.9452 USDT 10.9452 USDT 12.2181 USDT 11.4953 USDT
2021-05-02 11.0450 USDT 332,755.7189 THETA 11.4918 USDT 10.6800 USDT 11.5705 USDT 10.9602 USDT
2021-05-01 11.4109 USDT 412,183.9644 THETA 11.1837 USDT 11.1140 USDT 11.6590 USDT 11.4890 USDT
2021-04-30 11.0420 USDT 430,169.0725 THETA 10.9052 USDT 10.6734 USDT 11.3928 USDT 11.1837 USDT
2021-04-29 11.0393 USDT 479,326.1861 THETA 11.0400 USDT 10.4061 USDT 11.5500 USDT 10.9052 USDT
2021-04-28 11.0645 USDT 496,091.2526 THETA 11.2761 USDT 10.5500 USDT 11.7060 USDT 11.0278 USDT
2021-04-27 11.2024 USDT 639,929.5181 THETA 10.7594 USDT 10.4960 USDT 11.7737 USDT 11.2629 USDT
2021-04-26 10.4099 USDT 1,085,457.4662 THETA 9.1600 USDT 8.9448 USDT 11.3211 USDT 10.7892 USDT
2021-04-25 8.9998 USDT 865,242.7916 THETA 8.6739 USDT 8.2496 USDT 9.6696 USDT 9.1894 USDT
2021-04-24 9.0949 USDT 729,167.1901 THETA 9.9463 USDT 8.5310 USDT 9.9731 USDT 8.6736 USDT
2021-04-23 8.9722 USDT 1,859,374.0825 THETA 9.9159 USDT 7.2157 USDT 10.1652 USDT 9.9433 USDT
2021-04-22 11.0446 USDT 177,990.2343 THETA 11.0251 USDT 10.7941 USDT 11.3320 USDT 11.1106 USDT
2021-04-21 11.6673 USDT 483,429.5183 THETA 11.7648 USDT 11.1200 USDT 12.2500 USDT 11.2198 USDT
2021-04-20 10.8824 USDT 867,601.8299 THETA 10.8095 USDT 9.7407 USDT 12.1300 USDT 11.7746 USDT
2021-04-19 11.2534 USDT 840,386.4589 THETA 11.7798 USDT 10.2800 USDT 12.9900 USDT 10.9500 USDT
2021-04-18 11.2402 USDT 1,484,590.5797 THETA 13.2943 USDT 8.7000 USDT 13.5390 USDT 11.8901 USDT
2021-04-17 13.7187 USDT 704,895.7322 THETA 14.2160 USDT 12.9000 USDT 14.9782 USDT 13.7943 USDT
2021-04-16 13.8444 USDT 1,669,110.3267 THETA 12.5470 USDT 11.9758 USDT 15.9356 USDT 13.6775 USDT
2021-04-15 12.2426 USDT 417,038.4278 THETA 12.1500 USDT 11.8790 USDT 12.6650 USDT 12.4890 USDT
2021-04-14 12.1323 USDT 633,328.0398 THETA 12.4320 USDT 11.2630 USDT 12.8417 USDT 12.0040 USDT
2021-04-13 12.1915 USDT 474,867.4263 THETA 12.1262 USDT 11.8141 USDT 12.6946 USDT 12.5695 USDT
2021-04-12 12.0864 USDT 319,251.5859 THETA 12.2297 USDT 11.8300 USDT 12.3662 USDT 12.1209 USDT
2021-04-11 12.2396 USDT 357,961.0672 THETA 12.3696 USDT 11.8808 USDT 12.5725 USDT 12.2092 USDT
2021-04-10 12.5076 USDT 427,176.5055 THETA 12.6310 USDT 12.0125 USDT 13.0862 USDT 12.3640 USDT
2021-04-09 12.6533 USDT 435,147.1839 THETA 12.8945 USDT 12.2943 USDT 13.1759 USDT 12.8713 USDT
2021-04-08 12.6691 USDT 556,584.8847 THETA 12.2664 USDT 11.8434 USDT 13.4000 USDT 12.8895 USDT
2021-04-07 12.5235 USDT 1,289,447.0584 THETA 11.7241 USDT 11.5000 USDT 13.7426 USDT 12.3111 USDT
2021-04-06 11.6046 USDT 367,025.7649 THETA 11.6000 USDT 11.3500 USDT 11.8896 USDT 11.5747 USDT
2021-04-05 11.6068 USDT 493,324.4852 THETA 11.7951 USDT 11.2781 USDT 11.8821 USDT 11.7056 USDT
2021-04-04 11.5967 USDT 299,259.3571 THETA 11.3822 USDT 11.2445 USDT 11.8528 USDT 11.8441 USDT
2021-04-03 11.9612 USDT 518,450.3423 THETA 11.6786 USDT 11.2445 USDT 12.5700 USDT 11.2979 USDT
2021-04-02 11.7909 USDT 584,318.4130 THETA 11.5172 USDT 11.2111 USDT 12.2460 USDT 11.9684 USDT
2021-04-01 11.8659 USDT 590,290.5794 THETA 12.3250 USDT 11.3000 USDT 12.4800 USDT 11.5054 USDT
2021-03-31 12.4895 USDT 586,327.5601 THETA 12.9057 USDT 11.5253 USDT 13.5689 USDT 12.2078 USDT
2021-03-30 12.9332 USDT 409,158.4674 THETA 13.1261 USDT 12.7000 USDT 13.3028 USDT 13.0742 USDT
2021-03-29 13.4281 USDT 629,646.9217 THETA 12.8605 USDT 12.8124 USDT 13.9500 USDT 13.0710 USDT
2021-03-28 12.4672 USDT 572,477.1002 THETA 11.8042 USDT 11.5708 USDT 13.0892 USDT 12.9408 USDT
2021-03-27 12.0332 USDT 513,965.3009 THETA 12.6050 USDT 11.4500 USDT 12.6181 USDT 11.8563 USDT
2021-03-26 12.8221 USDT 769,941.5307 THETA 13.1468 USDT 11.9097 USDT 13.6300 USDT 12.2062 USDT