Crypto exchange Bitfinex

Market Theta Token (THETA) / Tether (USDT)

Identifier on Bitfinex: tTHETA:UST
12...171819
Date Price Volume Open Low High Close
2022-02-02 2.8355 USDT 641.0202 THETA 2.9271 USDT 2.7342 USDT 2.9553 USDT 2.7693 USDT
2022-02-01 2.9251 USDT 967.6014 THETA 2.9358 USDT 2.8699 USDT 2.9753 USDT 2.9295 USDT
2022-01-31 2.8020 USDT 764.3123 THETA 2.8872 USDT 2.6993 USDT 2.9425 USDT 2.9117 USDT
2022-01-30 2.9648 USDT 1,812.8452 THETA 2.9912 USDT 2.8148 USDT 3.1083 USDT 2.8804 USDT
2022-01-29 2.9512 USDT 238.5587 THETA 2.9277 USDT 2.8796 USDT 3.0238 USDT 2.9732 USDT
2022-01-28 2.8975 USDT 1,184.8140 THETA 2.8918 USDT 2.7979 USDT 2.9662 USDT 2.9057 USDT
2022-01-27 2.9496 USDT 1,336.8279 THETA 2.8044 USDT 2.7814 USDT 3.1481 USDT 2.8679 USDT
2022-01-26 2.7450 USDT 381.4125 THETA 2.6084 USDT 2.5886 USDT 3.0913 USDT 2.6901 USDT
2022-01-25 2.5937 USDT 3,282.7364 THETA 2.5728 USDT 2.4825 USDT 2.6972 USDT 2.5974 USDT
2022-01-24 2.3842 USDT 1,278.9720 THETA 2.7864 USDT 2.2719 USDT 2.7864 USDT 2.5905 USDT
2022-01-23 2.7782 USDT 1,770.8468 THETA 2.7576 USDT 2.6148 USDT 2.9392 USDT 2.7633 USDT
2022-01-22 3.0222 USDT 17,329.6805 THETA 3.4076 USDT 2.3424 USDT 3.4796 USDT 2.7357 USDT
2022-01-21 3.8414 USDT 9,276.7045 THETA 4.1023 USDT 3.3175 USDT 4.3623 USDT 3.4527 USDT
2022-01-20 4.4997 USDT 5,053.5979 THETA 4.3313 USDT 4.2776 USDT 4.6471 USDT 4.3741 USDT
2022-01-19 4.3462 USDT 3,830.3925 THETA 4.2199 USDT 4.1426 USDT 4.4554 USDT 4.3757 USDT
2022-01-18 3.9952 USDT 14,030.6255 THETA 3.9411 USDT 3.8580 USDT 4.2503 USDT 4.2219 USDT
2022-01-17 3.9665 USDT 2,001.7866 THETA 4.2106 USDT 3.8886 USDT 4.2106 USDT 3.9163 USDT
2022-01-16 4.1634 USDT 3,127.7295 THETA 4.0904 USDT 4.0461 USDT 4.2846 USDT 4.2269 USDT
2022-01-15 4.1182 USDT 6,379.6034 THETA 4.1477 USDT 4.0479 USDT 4.1486 USDT 4.1081 USDT
2022-01-14 4.0221 USDT 5,512.2011 THETA 3.9501 USDT 3.8868 USDT 4.1350 USDT 4.1318 USDT
2022-01-13 4.2314 USDT 1,738.5765 THETA 4.2907 USDT 3.9816 USDT 4.2907 USDT 4.0118 USDT
2022-01-12 4.1746 USDT 2,034.9651 THETA 4.0902 USDT 4.0902 USDT 4.3458 USDT 4.2801 USDT
2022-01-11 4.0105 USDT 872.0522 THETA 3.8209 USDT 3.7989 USDT 4.1455 USDT 4.0790 USDT
2022-01-10 3.9888 USDT 2,464.1252 THETA 4.0496 USDT 3.7162 USDT 4.1216 USDT 3.8046 USDT
2022-01-09 4.0402 USDT 950.5605 THETA 3.9449 USDT 3.9423 USDT 4.1444 USDT 4.0631 USDT
2022-01-08 4.1222 USDT 2,843.2693 THETA 4.2028 USDT 3.8046 USDT 4.3437 USDT 4.0081 USDT
2022-01-07 4.1881 USDT 3,073.8969 THETA 4.3843 USDT 4.0566 USDT 4.3843 USDT 4.2010 USDT
2022-01-06 4.3335 USDT 996.4164 THETA 4.3535 USDT 4.1800 USDT 4.4393 USDT 4.3949 USDT
2022-01-05 4.7410 USDT 5,438.5714 THETA 4.7449 USDT 4.1467 USDT 5.2220 USDT 4.4482 USDT
2022-01-04 4.7841 USDT 1,474.5660 THETA 4.7024 USDT 4.5987 USDT 4.9451 USDT 4.8290 USDT
2022-01-03 4.7938 USDT 1,753.7805 THETA 4.8722 USDT 4.6355 USDT 4.8722 USDT 4.7175 USDT
2022-01-02 4.8604 USDT 976.0547 THETA 4.8943 USDT 4.7816 USDT 4.9486 USDT 4.8846 USDT
2022-01-01 4.8013 USDT 46.2360 THETA 4.7094 USDT 4.7087 USDT 4.9270 USDT 4.9269 USDT
2021-12-31 4.8566 USDT 195.0095 THETA 4.8172 USDT 4.5772 USDT 4.9476 USDT 4.6447 USDT
2021-12-30 4.8506 USDT 1,108.7239 THETA 4.8790 USDT 4.7245 USDT 4.9899 USDT 4.8458 USDT
2021-12-29 5.0680 USDT 190.7931 THETA 5.0987 USDT 4.8501 USDT 5.2555 USDT 5.0788 USDT
2021-12-28 5.1944 USDT 2,752.6843 THETA 5.4013 USDT 4.9693 USDT 5.4153 USDT 5.1694 USDT
2021-12-27 5.7747 USDT 4,609.4021 THETA 5.4811 USDT 5.4569 USDT 5.9245 USDT 5.5580 USDT
2021-12-26 5.2183 USDT 2,817.4427 THETA 5.0229 USDT 4.9153 USDT 5.3980 USDT 5.3227 USDT
2021-12-25 4.9498 USDT 178.0630 THETA 4.7120 USDT 4.7110 USDT 5.1459 USDT 5.0005 USDT
2021-12-24 4.7771 USDT 48.8952 THETA 4.7449 USDT 4.6796 USDT 4.8619 USDT 4.7058 USDT
2021-12-23 4.5422 USDT 636.5507 THETA 4.4524 USDT 4.3240 USDT 4.8388 USDT 4.8388 USDT
2021-12-22 4.2514 USDT 275.2844 THETA 4.1736 USDT 4.1736 USDT 4.5719 USDT 4.4606 USDT
2021-12-21 4.0834 USDT 418.8777 THETA 4.0003 USDT 3.9662 USDT 4.1760 USDT 4.1544 USDT
2021-12-20 3.9471 USDT 281.2263 THETA 4.1307 USDT 3.8522 USDT 4.1414 USDT 3.9919 USDT
2021-12-19 4.1712 USDT 1,027.2618 THETA 4.0904 USDT 4.0702 USDT 4.2284 USDT 4.2284 USDT
2021-12-18 4.0105 USDT 54.7132 THETA 4.0483 USDT 3.9739 USDT 4.1814 USDT 4.1254 USDT
2021-12-17 4.2026 USDT 231.4920 THETA 4.2434 USDT 3.9505 USDT 4.3487 USDT 4.0520 USDT
2021-12-16 4.4160 USDT 349.1961 THETA 4.4230 USDT 4.2658 USDT 4.4459 USDT 4.2797 USDT
12...171819