Identifier on Kucoin: THETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
1.3632 USDT |
1,015,331.3781 THETA |
1.4041 USDT |
1.2971 USDT |
1.4717 USDT |
1.3057 USDT |
| 2024-09-30 |
1.4567 USDT |
478,517.9800 THETA |
1.4760 USDT |
1.4151 USDT |
1.5011 USDT |
1.4276 USDT |
| 2024-09-29 |
1.4729 USDT |
471,462.2357 THETA |
1.4589 USDT |
1.4307 USDT |
1.5190 USDT |
1.4791 USDT |
| 2024-09-28 |
1.4802 USDT |
335,123.3906 THETA |
1.5226 USDT |
1.4425 USDT |
1.5543 USDT |
1.4655 USDT |
| 2024-09-27 |
1.5190 USDT |
430,961.8864 THETA |
1.5226 USDT |
1.4921 USDT |
1.5447 USDT |
1.5155 USDT |
| 2024-09-26 |
1.4769 USDT |
1,230,080.3801 THETA |
1.3861 USDT |
1.3827 USDT |
1.5503 USDT |
1.5196 USDT |
| 2024-09-25 |
1.3952 USDT |
454,276.9438 THETA |
1.4034 USDT |
1.3613 USDT |
1.4298 USDT |
1.3922 USDT |
| 2024-09-24 |
1.3799 USDT |
396,278.0490 THETA |
1.3872 USDT |
1.3478 USDT |
1.4168 USDT |
1.4007 USDT |
| 2024-09-23 |
1.3897 USDT |
436,373.9872 THETA |
1.3951 USDT |
1.3562 USDT |
1.4183 USDT |
1.3814 USDT |
| 2024-09-22 |
1.3941 USDT |
134,980.8167 THETA |
1.4397 USDT |
1.3570 USDT |
1.4399 USDT |
1.3832 USDT |
| 2024-09-21 |
1.4338 USDT |
285,618.9069 THETA |
1.4181 USDT |
1.3916 USDT |
1.4582 USDT |
1.4349 USDT |
| 2024-09-20 |
1.4034 USDT |
357,870.4300 THETA |
1.4017 USDT |
1.3618 USDT |
1.4296 USDT |
1.4061 USDT |
| 2024-09-19 |
1.3987 USDT |
591,575.1324 THETA |
1.3931 USDT |
1.3726 USDT |
1.4300 USDT |
1.4013 USDT |
| 2024-09-18 |
1.2946 USDT |
640,245.7396 THETA |
1.2964 USDT |
1.2528 USDT |
1.3528 USDT |
1.3357 USDT |
| 2024-09-17 |
1.3007 USDT |
584,683.5376 THETA |
1.3096 USDT |
1.2678 USDT |
1.3400 USDT |
1.2922 USDT |
| 2024-09-16 |
1.3159 USDT |
670,865.4445 THETA |
1.2948 USDT |
1.2766 USDT |
1.3578 USDT |
1.3082 USDT |
| 2024-09-15 |
1.3261 USDT |
445,444.5308 THETA |
1.2948 USDT |
1.2942 USDT |
1.3482 USDT |
1.3195 USDT |
| 2024-09-14 |
1.3018 USDT |
413,782.5563 THETA |
1.2954 USDT |
1.2786 USDT |
1.3355 USDT |
1.2947 USDT |
| 2024-09-13 |
1.2491 USDT |
588,767.8696 THETA |
1.1997 USDT |
1.1926 USDT |
1.2907 USDT |
1.2756 USDT |
| 2024-09-12 |
1.2009 USDT |
295,792.9140 THETA |
1.1900 USDT |
1.1811 USDT |
1.2176 USDT |
1.2011 USDT |
| 2024-09-11 |
1.1806 USDT |
360,476.0834 THETA |
1.2076 USDT |
1.1506 USDT |
1.2076 USDT |
1.1850 USDT |
| 2024-09-10 |
1.2023 USDT |
293,209.3005 THETA |
1.1889 USDT |
1.1795 USDT |
1.2260 USDT |
1.2077 USDT |
| 2024-09-09 |
1.1771 USDT |
298,583.2921 THETA |
1.1614 USDT |
1.1504 USDT |
1.2162 USDT |
1.2030 USDT |
| 2024-09-08 |
1.1444 USDT |
169,588.8737 THETA |
1.1241 USDT |
1.1136 USDT |
1.1644 USDT |
1.1576 USDT |
| 2024-09-07 |
1.1280 USDT |
219,967.3045 THETA |
1.0935 USDT |
1.0935 USDT |
1.1620 USDT |
1.1301 USDT |
| 2024-09-06 |
1.1097 USDT |
351,984.1503 THETA |
1.1079 USDT |
1.0789 USDT |
1.1486 USDT |
1.0882 USDT |
| 2024-09-05 |
1.1256 USDT |
237,269.4630 THETA |
1.1478 USDT |
1.0960 USDT |
1.1556 USDT |
1.1118 USDT |
| 2024-09-04 |
1.1228 USDT |
412,908.5821 THETA |
1.1319 USDT |
1.0703 USDT |
1.1687 USDT |
1.1420 USDT |
| 2024-09-03 |
1.1656 USDT |
331,386.4956 THETA |
1.1869 USDT |
1.1348 USDT |
1.2077 USDT |
1.1355 USDT |
| 2024-09-02 |
1.1743 USDT |
192,233.2178 THETA |
1.1480 USDT |
1.1463 USDT |
1.1941 USDT |
1.1748 USDT |
| 2024-09-01 |
1.1730 USDT |
454,487.0987 THETA |
1.1998 USDT |
1.1379 USDT |
1.2048 USDT |
1.1521 USDT |
| 2024-08-31 |
1.2047 USDT |
122,316.8373 THETA |
1.2198 USDT |
1.1818 USDT |
1.2334 USDT |
1.1944 USDT |
| 2024-08-30 |
1.2129 USDT |
338,714.2241 THETA |
1.2238 USDT |
1.1684 USDT |
1.2472 USDT |
1.2221 USDT |
| 2024-08-29 |
1.2613 USDT |
484,222.3776 THETA |
1.2457 USDT |
1.2050 USDT |
1.3197 USDT |
1.2157 USDT |
| 2024-08-28 |
1.2562 USDT |
584,062.6829 THETA |
1.2497 USDT |
1.2060 USDT |
1.3042 USDT |
1.2430 USDT |
| 2024-08-27 |
1.3443 USDT |
470,844.9818 THETA |
1.3238 USDT |
1.3033 USDT |
1.3927 USDT |
1.3321 USDT |
| 2024-08-26 |
1.3641 USDT |
396,464.5583 THETA |
1.3702 USDT |
1.3197 USDT |
1.4046 USDT |
1.3271 USDT |
| 2024-08-25 |
1.3829 USDT |
235,621.9104 THETA |
1.4149 USDT |
1.3454 USDT |
1.4198 USDT |
1.3771 USDT |
| 2024-08-24 |
1.4172 USDT |
416,075.0647 THETA |
1.4132 USDT |
1.3842 USDT |
1.4556 USDT |
1.4124 USDT |
| 2024-08-23 |
1.3561 USDT |
501,967.3498 THETA |
1.3235 USDT |
1.3112 USDT |
1.4231 USDT |
1.4028 USDT |
| 2024-08-22 |
1.2959 USDT |
525,549.9183 THETA |
1.2397 USDT |
1.2279 USDT |
1.3331 USDT |
1.3187 USDT |
| 2024-08-21 |
1.2206 USDT |
567,538.5628 THETA |
1.1814 USDT |
1.1620 USDT |
1.2626 USDT |
1.2392 USDT |
| 2024-08-20 |
1.1723 USDT |
356,543.0210 THETA |
1.1627 USDT |
1.1399 USDT |
1.2000 USDT |
1.1845 USDT |
| 2024-08-19 |
1.1365 USDT |
311,028.0855 THETA |
1.1271 USDT |
1.1062 USDT |
1.1659 USDT |
1.1580 USDT |
| 2024-08-18 |
1.1528 USDT |
227,240.8775 THETA |
1.1421 USDT |
1.1265 USDT |
1.1692 USDT |
1.1589 USDT |
| 2024-08-17 |
1.1422 USDT |
98,327.0810 THETA |
1.1426 USDT |
1.1326 USDT |
1.1527 USDT |
1.1342 USDT |
| 2024-08-16 |
1.1530 USDT |
340,614.1729 THETA |
1.1610 USDT |
1.1146 USDT |
1.1980 USDT |
1.1558 USDT |
| 2024-08-15 |
1.1777 USDT |
448,482.0570 THETA |
1.1676 USDT |
1.1342 USDT |
1.2353 USDT |
1.1525 USDT |
| 2024-08-14 |
1.1879 USDT |
279,182.9480 THETA |
1.2073 USDT |
1.1553 USDT |
1.2276 USDT |
1.1672 USDT |
| 2024-08-13 |
1.1892 USDT |
166,678.3191 THETA |
1.1907 USDT |
1.1456 USDT |
1.2293 USDT |
1.2220 USDT |