Crypto exchange Bitfinex

Market Theta Token (THETA) / Tether (USDT)

Identifier on Bitfinex: tTHETA:UST
Date Price Volume Open Low High Close
2022-03-24 3.2466 USDT 46,162.8050 THETA 3.1979 USDT 3.1269 USDT 3.3355 USDT 3.2878 USDT
2022-03-23 3.1342 USDT 29,700.3416 THETA 3.0654 USDT 3.0396 USDT 3.2066 USDT 3.1718 USDT
2022-03-22 3.0830 USDT 47,141.0049 THETA 2.9298 USDT 2.9029 USDT 3.1831 USDT 3.0794 USDT
2022-03-21 2.9071 USDT 37,104.1236 THETA 2.8793 USDT 2.8228 USDT 2.9575 USDT 2.9240 USDT
2022-03-20 2.9358 USDT 44,311.9553 THETA 2.9825 USDT 2.8240 USDT 3.0519 USDT 2.9016 USDT
2022-03-19 2.9739 USDT 24,968.9057 THETA 2.9199 USDT 2.9071 USDT 3.0457 USDT 2.9841 USDT
2022-03-18 2.8665 USDT 14,226.6769 THETA 2.8553 USDT 2.7770 USDT 2.9428 USDT 2.9181 USDT
2022-03-17 2.8594 USDT 8,949.0196 THETA 2.9178 USDT 2.8165 USDT 2.9210 USDT 2.8551 USDT
2022-03-16 2.7539 USDT 13,819.9744 THETA 2.7213 USDT 2.6644 USDT 2.8823 USDT 2.8437 USDT
2022-03-15 2.6896 USDT 20,845.2216 THETA 2.7765 USDT 2.6262 USDT 2.7777 USDT 2.7400 USDT
2022-03-14 2.7358 USDT 15,620.9823 THETA 2.6804 USDT 2.6648 USDT 2.7836 USDT 2.7555 USDT
2022-03-13 2.8150 USDT 21,226.7671 THETA 2.8196 USDT 2.7415 USDT 2.8947 USDT 2.7415 USDT
2022-03-12 2.8343 USDT 13,902.6381 THETA 2.7750 USDT 2.7745 USDT 2.8683 USDT 2.8302 USDT
2022-03-11 2.8591 USDT 19,123.3843 THETA 2.8558 USDT 2.7585 USDT 2.9857 USDT 2.8033 USDT
2022-03-10 2.8857 USDT 12,836.5909 THETA 3.0614 USDT 2.7938 USDT 3.0658 USDT 2.8818 USDT
2022-03-09 3.0447 USDT 24,489.8946 THETA 2.8447 USDT 2.8250 USDT 3.1439 USDT 3.0364 USDT
2022-03-08 2.8607 USDT 24,051.0819 THETA 2.7152 USDT 2.7044 USDT 3.0267 USDT 2.8313 USDT
2022-03-07 2.6656 USDT 4,117.4748 THETA 2.6987 USDT 2.5989 USDT 2.8424 USDT 2.7266 USDT
2022-03-06 2.8174 USDT 21,352.8917 THETA 2.8791 USDT 2.7193 USDT 2.9068 USDT 2.7969 USDT
2022-03-05 2.8102 USDT 10,231.5611 THETA 2.8158 USDT 2.7415 USDT 2.9078 USDT 2.8610 USDT
2022-03-04 2.9517 USDT 8,554.6288 THETA 3.0652 USDT 2.8142 USDT 3.0724 USDT 2.8204 USDT
2022-03-03 3.2388 USDT 16,932.3879 THETA 3.1795 USDT 3.0023 USDT 3.4459 USDT 3.0864 USDT
2022-03-02 3.2076 USDT 12,240.7311 THETA 3.2645 USDT 3.1184 USDT 3.3083 USDT 3.1988 USDT
2022-03-01 3.3201 USDT 10,421.9971 THETA 3.3515 USDT 3.1814 USDT 3.4464 USDT 3.2578 USDT
2022-02-28 3.0102 USDT 28,856.5424 THETA 2.7382 USDT 2.6557 USDT 3.3508 USDT 3.3468 USDT
2022-02-27 2.8325 USDT 33,894.5464 THETA 2.8339 USDT 2.6996 USDT 2.9888 USDT 2.7502 USDT
2022-02-26 2.8339 USDT 16,410.5538 THETA 2.8175 USDT 2.7671 USDT 2.8963 USDT 2.8786 USDT
2022-02-25 2.6998 USDT 20,824.8077 THETA 2.6229 USDT 2.5628 USDT 2.8825 USDT 2.8002 USDT
2022-02-24 2.4801 USDT 22,644.9356 THETA 2.6878 USDT 2.2775 USDT 2.7106 USDT 2.6306 USDT
2022-02-23 2.8563 USDT 9,106.7522 THETA 2.8811 USDT 2.6837 USDT 2.9750 USDT 2.6837 USDT
2022-02-22 2.7483 USDT 16,133.7563 THETA 2.6841 USDT 2.6046 USDT 2.8733 USDT 2.8430 USDT
2022-02-21 3.0028 USDT 13,084.2153 THETA 2.9694 USDT 2.7456 USDT 3.1484 USDT 2.7456 USDT
2022-02-20 3.0260 USDT 22,257.0611 THETA 3.2193 USDT 2.8816 USDT 3.2193 USDT 2.9841 USDT
2022-02-19 3.2435 USDT 14,614.0246 THETA 3.3033 USDT 3.1035 USDT 3.3654 USDT 3.1811 USDT
2022-02-18 3.4634 USDT 19,052.0875 THETA 3.4321 USDT 3.2823 USDT 3.5632 USDT 3.2956 USDT
2022-02-17 3.7138 USDT 20,269.0450 THETA 3.9083 USDT 3.4045 USDT 3.9694 USDT 3.4711 USDT
2022-02-16 3.9157 USDT 14,264.2141 THETA 3.8354 USDT 3.7471 USDT 4.0647 USDT 3.9154 USDT
2022-02-15 3.7821 USDT 11,558.4719 THETA 3.5756 USDT 3.5680 USDT 3.8504 USDT 3.8256 USDT
2022-02-14 3.6040 USDT 4,862.4895 THETA 3.5799 USDT 3.4540 USDT 3.7576 USDT 3.5792 USDT
2022-02-13 3.7648 USDT 2,042.5427 THETA 3.8977 USDT 3.5883 USDT 3.9452 USDT 3.6081 USDT
2022-02-12 3.9290 USDT 5,000.7839 THETA 3.9263 USDT 3.7101 USDT 4.2400 USDT 3.8927 USDT
2022-02-11 4.0599 USDT 1,765.8880 THETA 4.1008 USDT 3.8372 USDT 4.5039 USDT 3.9501 USDT
2022-02-10 3.9877 USDT 5,698.9433 THETA 3.4265 USDT 3.3279 USDT 4.2393 USDT 3.9960 USDT
2022-02-09 3.3296 USDT 326.2074 THETA 3.4568 USDT 3.2578 USDT 3.5508 USDT 3.4483 USDT
2022-02-08 3.5329 USDT 838.2252 THETA 3.5919 USDT 3.2329 USDT 3.6135 USDT 3.3161 USDT
2022-02-07 3.5457 USDT 121.8927 THETA 3.5104 USDT 3.4222 USDT 3.6509 USDT 3.5913 USDT
2022-02-06 3.4578 USDT 2,744.4674 THETA 3.2807 USDT 3.2650 USDT 3.6117 USDT 3.4790 USDT
2022-02-05 3.2939 USDT 565.3137 THETA 3.0558 USDT 3.0458 USDT 3.4466 USDT 3.2287 USDT
2022-02-04 2.8728 USDT 157.3524 THETA 2.7824 USDT 2.7706 USDT 2.9829 USDT 2.9789 USDT
2022-02-03 2.7313 USDT 86.6991 THETA 2.7523 USDT 2.6859 USDT 2.8286 USDT 2.7715 USDT