Identifier on Bitvavo: THETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
1.0888 EUR |
142,174.4995 THETA |
1.1467 EUR |
1.0140 EUR |
1.1927 EUR |
1.1082 EUR |
| 2022-06-17 |
1.1603 EUR |
111,802.7318 THETA |
1.1320 EUR |
1.1147 EUR |
1.2101 EUR |
1.1486 EUR |
| 2022-06-16 |
1.1592 EUR |
154,301.0323 THETA |
1.2980 EUR |
1.0802 EUR |
1.3099 EUR |
1.0988 EUR |
| 2022-06-15 |
1.0834 EUR |
146,394.7371 THETA |
1.0891 EUR |
0.9761 EUR |
1.2618 EUR |
1.2437 EUR |
| 2022-06-14 |
1.1010 EUR |
209,460.1708 THETA |
1.1055 EUR |
0.9900 EUR |
1.1651 EUR |
1.0678 EUR |
| 2022-06-13 |
1.0209 EUR |
299,167.2935 THETA |
1.0326 EUR |
0.9200 EUR |
1.1823 EUR |
1.0951 EUR |
| 2022-06-12 |
1.0895 EUR |
94,465.6190 THETA |
1.1769 EUR |
1.0303 EUR |
1.1822 EUR |
1.0633 EUR |
| 2022-06-11 |
1.2419 EUR |
75,997.0290 THETA |
1.2430 EUR |
1.1336 EUR |
1.3492 EUR |
1.1701 EUR |
| 2022-06-10 |
1.2965 EUR |
110,882.0386 THETA |
1.3334 EUR |
1.2306 EUR |
1.3851 EUR |
1.2463 EUR |
| 2022-06-09 |
1.3046 EUR |
205,618.4728 THETA |
1.2380 EUR |
1.2159 EUR |
1.3774 EUR |
1.3351 EUR |
| 2022-06-08 |
1.2574 EUR |
160,072.9176 THETA |
1.1585 EUR |
1.1554 EUR |
1.3086 EUR |
1.2643 EUR |
| 2022-06-07 |
1.1461 EUR |
96,083.9795 THETA |
1.2079 EUR |
1.1182 EUR |
1.2079 EUR |
1.1798 EUR |
| 2022-06-06 |
1.2390 EUR |
156,070.9588 THETA |
1.1287 EUR |
1.1287 EUR |
1.2918 EUR |
1.2126 EUR |
| 2022-06-05 |
1.1234 EUR |
20,889.6995 THETA |
1.1008 EUR |
1.0971 EUR |
1.1463 EUR |
1.1419 EUR |
| 2022-06-04 |
1.1102 EUR |
31,141.0768 THETA |
1.1090 EUR |
1.0854 EUR |
1.1353 EUR |
1.1095 EUR |
| 2022-06-03 |
1.1165 EUR |
47,111.4959 THETA |
1.1555 EUR |
1.0816 EUR |
1.1565 EUR |
1.1315 EUR |
| 2022-06-02 |
1.1251 EUR |
43,031.3486 THETA |
1.1190 EUR |
1.1024 EUR |
1.1498 EUR |
1.1498 EUR |
| 2022-06-01 |
1.2209 EUR |
160,281.6806 THETA |
1.2566 EUR |
1.0842 EUR |
1.3000 EUR |
1.1146 EUR |
| 2022-05-31 |
1.2421 EUR |
96,299.9990 THETA |
1.2183 EUR |
1.2093 EUR |
1.2944 EUR |
1.2609 EUR |
| 2022-05-30 |
1.1572 EUR |
89,936.0961 THETA |
1.0929 EUR |
1.0787 EUR |
1.2393 EUR |
1.2270 EUR |
| 2022-05-29 |
1.0590 EUR |
45,636.0527 THETA |
1.0106 EUR |
1.0106 EUR |
1.0897 EUR |
1.0861 EUR |
| 2022-05-28 |
1.0355 EUR |
28,101.5786 THETA |
1.0501 EUR |
1.0037 EUR |
1.0554 EUR |
1.0507 EUR |
| 2022-05-27 |
1.0247 EUR |
28,131.6097 THETA |
1.0551 EUR |
0.9937 EUR |
1.0711 EUR |
1.0394 EUR |
| 2022-05-26 |
1.0701 EUR |
83,617.6385 THETA |
1.1622 EUR |
1.0000 EUR |
1.1780 EUR |
1.0773 EUR |
| 2022-05-25 |
1.1635 EUR |
46,042.2395 THETA |
1.1754 EUR |
1.1333 EUR |
1.2048 EUR |
1.1606 EUR |
| 2022-05-24 |
1.1513 EUR |
51,416.0635 THETA |
1.1618 EUR |
1.0973 EUR |
1.1874 EUR |
1.1770 EUR |
| 2022-05-23 |
1.2389 EUR |
70,319.8536 THETA |
1.2409 EUR |
1.1521 EUR |
1.2797 EUR |
1.1599 EUR |
| 2022-05-22 |
1.2163 EUR |
92,535.2344 THETA |
1.1857 EUR |
1.1656 EUR |
1.2545 EUR |
1.2402 EUR |
| 2022-05-21 |
1.1662 EUR |
26,552.2208 THETA |
1.1357 EUR |
1.1357 EUR |
1.1934 EUR |
1.1689 EUR |
| 2022-05-20 |
1.1869 EUR |
57,959.6777 THETA |
1.2135 EUR |
1.1231 EUR |
1.2405 EUR |
1.1681 EUR |
| 2022-05-19 |
1.1730 EUR |
39,049.1267 THETA |
1.1354 EUR |
1.1147 EUR |
1.2369 EUR |
1.2154 EUR |
| 2022-05-18 |
1.2147 EUR |
46,927.4033 THETA |
1.3391 EUR |
1.1605 EUR |
1.3451 EUR |
1.1605 EUR |
| 2022-05-17 |
1.2943 EUR |
53,470.9064 THETA |
1.2920 EUR |
1.2352 EUR |
1.3537 EUR |
1.3333 EUR |
| 2022-05-16 |
1.2910 EUR |
42,415.4267 THETA |
1.4192 EUR |
1.2560 EUR |
1.4192 EUR |
1.2790 EUR |
| 2022-05-15 |
1.3482 EUR |
23,898.2377 THETA |
1.3731 EUR |
1.3021 EUR |
1.4185 EUR |
1.4061 EUR |
| 2022-05-14 |
1.3502 EUR |
67,587.4265 THETA |
1.3467 EUR |
1.2524 EUR |
1.4446 EUR |
1.3232 EUR |
| 2022-05-13 |
1.3771 EUR |
116,726.0134 THETA |
1.1636 EUR |
1.1534 EUR |
1.4737 EUR |
1.3501 EUR |
| 2022-05-12 |
1.1513 EUR |
223,897.0737 THETA |
1.2912 EUR |
0.9400 EUR |
1.3431 EUR |
1.1929 EUR |
| 2022-05-11 |
1.3888 EUR |
440,345.5250 THETA |
1.7148 EUR |
0.9400 EUR |
1.7437 EUR |
1.2374 EUR |
| 2022-05-10 |
1.6723 EUR |
72,000.6009 THETA |
1.6075 EUR |
1.5221 EUR |
1.8376 EUR |
1.6428 EUR |
| 2022-05-09 |
1.7478 EUR |
200,760.7142 THETA |
1.9814 EUR |
1.6110 EUR |
2.0455 EUR |
1.6776 EUR |
| 2022-05-08 |
1.9901 EUR |
50,203.0688 THETA |
1.9995 EUR |
1.9370 EUR |
2.0432 EUR |
1.9980 EUR |
| 2022-05-07 |
2.0377 EUR |
24,307.6501 THETA |
2.1129 EUR |
1.9526 EUR |
2.1129 EUR |
2.0100 EUR |
| 2022-05-06 |
2.1072 EUR |
41,802.6042 THETA |
2.1774 EUR |
2.0399 EUR |
2.1778 EUR |
2.1053 EUR |
| 2022-05-05 |
2.2456 EUR |
51,835.9896 THETA |
2.4567 EUR |
2.1007 EUR |
2.4757 EUR |
2.1743 EUR |
| 2022-05-04 |
2.3244 EUR |
58,534.4588 THETA |
2.1904 EUR |
2.1775 EUR |
2.4520 EUR |
2.4377 EUR |
| 2022-05-03 |
2.2355 EUR |
37,189.6509 THETA |
2.1807 EUR |
2.1238 EUR |
2.3042 EUR |
2.1850 EUR |
| 2022-05-02 |
2.1885 EUR |
63,488.1240 THETA |
2.2252 EUR |
2.1376 EUR |
2.2642 EUR |
2.1934 EUR |
| 2022-05-01 |
2.1564 EUR |
76,885.2453 THETA |
2.1169 EUR |
2.0613 EUR |
2.2599 EUR |
2.1705 EUR |
| 2022-04-30 |
2.3606 EUR |
18,277.9376 THETA |
2.4246 EUR |
2.2049 EUR |
2.4574 EUR |
2.2049 EUR |