Identifier on Kucoin: THETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
1.9590 USDT |
5,526,131.0477 THETA |
1.8579 USDT |
1.7335 USDT |
2.1691 USDT |
1.9218 USDT |
| 2024-02-27 |
2.0633 USDT |
9,489,477.3707 THETA |
1.8149 USDT |
1.7633 USDT |
2.2990 USDT |
1.9893 USDT |
| 2024-02-26 |
1.5613 USDT |
4,773,491.3363 THETA |
1.3997 USDT |
1.3689 USDT |
1.7298 USDT |
1.6812 USDT |
| 2024-02-25 |
1.3298 USDT |
1,081,239.1722 THETA |
1.3277 USDT |
1.2689 USDT |
1.3977 USDT |
1.3807 USDT |
| 2024-02-24 |
1.3367 USDT |
2,141,803.6206 THETA |
1.1972 USDT |
1.1744 USDT |
1.4243 USDT |
1.3210 USDT |
| 2024-02-23 |
1.2026 USDT |
878,886.8703 THETA |
1.2172 USDT |
1.1638 USDT |
1.2510 USDT |
1.2049 USDT |
| 2024-02-22 |
1.2153 USDT |
943,983.3949 THETA |
1.1747 USDT |
1.1467 USDT |
1.2400 USDT |
1.2263 USDT |
| 2024-02-21 |
1.1576 USDT |
1,079,618.6403 THETA |
1.2000 USDT |
1.1212 USDT |
1.2084 USDT |
1.1705 USDT |
| 2024-02-20 |
1.2099 USDT |
1,807,027.8118 THETA |
1.2723 USDT |
1.1168 USDT |
1.2811 USDT |
1.1857 USDT |
| 2024-02-19 |
1.2424 USDT |
1,431,039.3005 THETA |
1.1632 USDT |
1.1577 USDT |
1.3721 USDT |
1.3070 USDT |
| 2024-02-18 |
1.1686 USDT |
685,562.8809 THETA |
1.1783 USDT |
1.1454 USDT |
1.1967 USDT |
1.1628 USDT |
| 2024-02-17 |
1.1381 USDT |
785,605.8711 THETA |
1.1225 USDT |
1.0991 USDT |
1.1695 USDT |
1.1690 USDT |
| 2024-02-16 |
1.1222 USDT |
944,505.2157 THETA |
1.1133 USDT |
1.0918 USDT |
1.1484 USDT |
1.1287 USDT |
| 2024-02-15 |
1.1196 USDT |
589,232.3013 THETA |
1.0903 USDT |
1.0825 USDT |
1.1469 USDT |
1.1253 USDT |
| 2024-02-14 |
1.0910 USDT |
489,413.5786 THETA |
1.0740 USDT |
1.0620 USDT |
1.1176 USDT |
1.0863 USDT |
| 2024-02-13 |
1.0731 USDT |
577,970.7166 THETA |
1.0782 USDT |
1.0517 USDT |
1.0913 USDT |
1.0717 USDT |
| 2024-02-12 |
1.0489 USDT |
680,339.5987 THETA |
1.0190 USDT |
1.0064 USDT |
1.0830 USDT |
1.0701 USDT |
| 2024-02-11 |
1.0269 USDT |
382,930.5262 THETA |
1.0255 USDT |
1.0126 USDT |
1.0408 USDT |
1.0168 USDT |
| 2024-02-10 |
1.0235 USDT |
539,392.9996 THETA |
1.0355 USDT |
1.0139 USDT |
1.0440 USDT |
1.0234 USDT |
| 2024-02-09 |
1.0330 USDT |
595,837.2653 THETA |
0.9939 USDT |
0.9936 USDT |
1.0489 USDT |
1.0372 USDT |
| 2024-02-08 |
0.9957 USDT |
443,658.7891 THETA |
0.9931 USDT |
0.9846 USDT |
1.0098 USDT |
0.9907 USDT |
| 2024-02-07 |
0.9500 USDT |
179,170.9171 THETA |
0.9477 USDT |
0.9385 USDT |
0.9716 USDT |
0.9660 USDT |
| 2024-02-06 |
0.9556 USDT |
353,187.6427 THETA |
0.9616 USDT |
0.9343 USDT |
0.9805 USDT |
0.9515 USDT |
| 2024-02-05 |
0.9560 USDT |
390,233.9537 THETA |
0.9543 USDT |
0.9347 USDT |
0.9708 USDT |
0.9508 USDT |
| 2024-02-04 |
0.9709 USDT |
297,508.5170 THETA |
0.9890 USDT |
0.9585 USDT |
0.9893 USDT |
0.9683 USDT |
| 2024-02-03 |
1.0006 USDT |
229,881.3487 THETA |
1.0011 USDT |
0.9915 USDT |
1.0112 USDT |
0.9938 USDT |
| 2024-02-02 |
0.9895 USDT |
234,173.4950 THETA |
0.9772 USDT |
0.9748 USDT |
0.9997 USDT |
0.9956 USDT |
| 2024-02-01 |
0.9728 USDT |
384,622.9517 THETA |
0.9743 USDT |
0.9589 USDT |
0.9873 USDT |
0.9778 USDT |
| 2024-01-31 |
0.9861 USDT |
578,472.7931 THETA |
1.0070 USDT |
0.9573 USDT |
1.0116 USDT |
0.9740 USDT |
| 2024-01-30 |
1.0337 USDT |
407,162.6055 THETA |
1.0362 USDT |
1.0188 USDT |
1.0508 USDT |
1.0201 USDT |
| 2024-01-29 |
1.0147 USDT |
559,983.9985 THETA |
1.0174 USDT |
0.9856 USDT |
1.0424 USDT |
1.0296 USDT |
| 2024-01-28 |
1.0047 USDT |
305,383.3990 THETA |
1.0035 USDT |
0.9901 USDT |
1.0173 USDT |
1.0045 USDT |
| 2024-01-27 |
0.9981 USDT |
254,121.0041 THETA |
0.9849 USDT |
0.9802 USDT |
1.0230 USDT |
1.0079 USDT |
| 2024-01-26 |
0.9717 USDT |
422,769.1650 THETA |
0.9375 USDT |
0.9250 USDT |
0.9880 USDT |
0.9816 USDT |
| 2024-01-25 |
0.9546 USDT |
247,964.1294 THETA |
0.9670 USDT |
0.9302 USDT |
0.9716 USDT |
0.9481 USDT |
| 2024-01-24 |
0.9483 USDT |
343,246.6247 THETA |
0.9381 USDT |
0.9303 USDT |
0.9674 USDT |
0.9669 USDT |
| 2024-01-23 |
0.9140 USDT |
517,457.3080 THETA |
0.9483 USDT |
0.8816 USDT |
0.9635 USDT |
0.9228 USDT |
| 2024-01-22 |
0.9610 USDT |
461,493.8801 THETA |
1.0121 USDT |
0.9303 USDT |
1.0193 USDT |
0.9572 USDT |
| 2024-01-21 |
1.0307 USDT |
357,348.1810 THETA |
1.0276 USDT |
1.0118 USDT |
1.0487 USDT |
1.0171 USDT |
| 2024-01-20 |
1.0165 USDT |
244,606.1010 THETA |
1.0066 USDT |
0.9958 USDT |
1.0312 USDT |
1.0232 USDT |
| 2024-01-19 |
0.9748 USDT |
659,891.1640 THETA |
0.9861 USDT |
0.9364 USDT |
1.0022 USDT |
0.9872 USDT |
| 2024-01-18 |
1.0430 USDT |
459,586.3414 THETA |
1.0603 USDT |
0.9838 USDT |
1.0836 USDT |
0.9992 USDT |
| 2024-01-17 |
1.0674 USDT |
349,311.6408 THETA |
1.0755 USDT |
1.0449 USDT |
1.0854 USDT |
1.0482 USDT |
| 2024-01-16 |
1.0498 USDT |
802,622.7678 THETA |
1.0383 USDT |
1.0243 USDT |
1.0860 USDT |
1.0814 USDT |
| 2024-01-15 |
1.0394 USDT |
317,680.9191 THETA |
1.0121 USDT |
1.0109 USDT |
1.0600 USDT |
1.0410 USDT |
| 2024-01-14 |
1.0470 USDT |
273,304.0795 THETA |
1.0599 USDT |
1.0162 USDT |
1.0657 USDT |
1.0331 USDT |
| 2024-01-13 |
1.0465 USDT |
259,532.1783 THETA |
1.0462 USDT |
1.0119 USDT |
1.0650 USDT |
1.0615 USDT |
| 2024-01-12 |
1.0891 USDT |
816,402.5280 THETA |
1.1363 USDT |
1.0028 USDT |
1.1633 USDT |
1.0369 USDT |
| 2024-01-11 |
1.1327 USDT |
919,191.3745 THETA |
1.0883 USDT |
1.0798 USDT |
1.1847 USDT |
1.1371 USDT |
| 2024-01-10 |
1.0259 USDT |
977,538.7564 THETA |
1.0168 USDT |
0.9930 USDT |
1.0533 USDT |
1.0385 USDT |