Identifier on Kucoin: THETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
1.9635 USDT |
109,315.5746 THETA |
2.0794 USDT |
1.8824 USDT |
2.0794 USDT |
1.9926 USDT |
| 2024-04-18 |
2.0346 USDT |
211,557.6401 THETA |
1.9913 USDT |
1.9368 USDT |
2.0956 USDT |
2.0495 USDT |
| 2024-04-17 |
1.9905 USDT |
223,789.4431 THETA |
2.0365 USDT |
1.8926 USDT |
2.0647 USDT |
1.9880 USDT |
| 2024-04-16 |
1.9910 USDT |
385,940.8812 THETA |
2.0196 USDT |
1.9034 USDT |
2.0635 USDT |
2.0405 USDT |
| 2024-04-15 |
2.1190 USDT |
998,889.4221 THETA |
2.1603 USDT |
1.9476 USDT |
2.2858 USDT |
1.9988 USDT |
| 2024-04-14 |
2.0321 USDT |
695,606.3903 THETA |
1.9830 USDT |
1.8676 USDT |
2.1979 USDT |
2.1860 USDT |
| 2024-04-13 |
2.0793 USDT |
1,487,962.4633 THETA |
2.4331 USDT |
1.7516 USDT |
2.4336 USDT |
1.8293 USDT |
| 2024-04-12 |
2.6527 USDT |
1,175,408.6394 THETA |
2.8996 USDT |
2.1935 USDT |
3.0783 USDT |
2.4176 USDT |
| 2024-04-11 |
2.9528 USDT |
802,666.2524 THETA |
3.0435 USDT |
2.8641 USDT |
3.1041 USDT |
2.9166 USDT |
| 2024-04-10 |
2.8364 USDT |
520,204.0654 THETA |
2.8670 USDT |
2.6294 USDT |
3.0895 USDT |
3.0370 USDT |
| 2024-04-09 |
2.9252 USDT |
821,687.6362 THETA |
2.9092 USDT |
2.8245 USDT |
3.0972 USDT |
2.9161 USDT |
| 2024-04-08 |
2.8076 USDT |
368,477.8798 THETA |
2.6828 USDT |
2.6169 USDT |
2.9196 USDT |
2.9196 USDT |
| 2024-04-07 |
2.6683 USDT |
136,402.3634 THETA |
2.6487 USDT |
2.6275 USDT |
2.7019 USDT |
2.6677 USDT |
| 2024-04-06 |
2.6477 USDT |
502,852.9435 THETA |
2.5857 USDT |
2.5765 USDT |
2.7028 USDT |
2.6424 USDT |
| 2024-04-05 |
2.5488 USDT |
325,287.0994 THETA |
2.5659 USDT |
2.4558 USDT |
2.6280 USDT |
2.5864 USDT |
| 2024-04-04 |
2.5785 USDT |
515,886.0248 THETA |
2.5080 USDT |
2.4550 USDT |
2.6374 USDT |
2.5517 USDT |
| 2024-04-03 |
2.5637 USDT |
516,233.8627 THETA |
2.5816 USDT |
2.4534 USDT |
2.6380 USDT |
2.5108 USDT |
| 2024-04-02 |
2.6412 USDT |
935,677.8995 THETA |
2.8664 USDT |
2.5341 USDT |
2.8664 USDT |
2.6098 USDT |
| 2024-04-01 |
2.8748 USDT |
627,608.6351 THETA |
3.0808 USDT |
2.7427 USDT |
3.1281 USDT |
2.8127 USDT |
| 2024-03-31 |
2.8751 USDT |
162,039.2381 THETA |
2.8085 USDT |
2.7965 USDT |
2.9553 USDT |
2.8992 USDT |
| 2024-03-30 |
2.8365 USDT |
201,480.5266 THETA |
2.9280 USDT |
2.7863 USDT |
2.9289 USDT |
2.8044 USDT |
| 2024-03-29 |
2.9417 USDT |
311,334.9680 THETA |
2.9465 USDT |
2.8637 USDT |
3.0444 USDT |
2.9096 USDT |
| 2024-03-28 |
2.9516 USDT |
240,645.0026 THETA |
2.9789 USDT |
2.9000 USDT |
3.0070 USDT |
2.9283 USDT |
| 2024-03-27 |
3.0202 USDT |
791,715.8748 THETA |
3.0630 USDT |
2.9164 USDT |
3.1216 USDT |
2.9945 USDT |
| 2024-03-26 |
3.1329 USDT |
1,442,686.1557 THETA |
3.0895 USDT |
3.0425 USDT |
3.2463 USDT |
3.0685 USDT |
| 2024-03-25 |
2.9927 USDT |
1,879,434.8798 THETA |
2.9182 USDT |
2.8534 USDT |
3.1468 USDT |
3.0864 USDT |
| 2024-03-24 |
2.8011 USDT |
1,029,488.4225 THETA |
2.7806 USDT |
2.7057 USDT |
2.9600 USDT |
2.9366 USDT |
| 2024-03-23 |
2.8309 USDT |
1,186,386.1449 THETA |
2.8100 USDT |
2.7581 USDT |
2.8983 USDT |
2.8365 USDT |
| 2024-03-22 |
2.8614 USDT |
1,250,543.1781 THETA |
2.8517 USDT |
2.7261 USDT |
3.0282 USDT |
2.7314 USDT |
| 2024-03-21 |
2.8941 USDT |
1,663,054.5864 THETA |
3.0434 USDT |
2.7592 USDT |
3.0750 USDT |
2.8240 USDT |
| 2024-03-20 |
2.6771 USDT |
2,236,346.9475 THETA |
2.5624 USDT |
2.4065 USDT |
3.0023 USDT |
2.9683 USDT |
| 2024-03-19 |
2.7221 USDT |
2,192,800.6280 THETA |
2.9967 USDT |
2.5772 USDT |
3.0277 USDT |
2.6620 USDT |
| 2024-03-18 |
3.1557 USDT |
1,953,628.7615 THETA |
3.1375 USDT |
2.9363 USDT |
3.3535 USDT |
2.9600 USDT |
| 2024-03-17 |
2.9590 USDT |
1,835,228.9777 THETA |
2.7460 USDT |
2.6345 USDT |
3.2000 USDT |
3.1111 USDT |
| 2024-03-16 |
2.9485 USDT |
1,943,235.1996 THETA |
3.1100 USDT |
2.7019 USDT |
3.1384 USDT |
2.7886 USDT |
| 2024-03-15 |
3.0416 USDT |
2,736,220.7783 THETA |
3.3572 USDT |
2.7956 USDT |
3.3613 USDT |
2.9675 USDT |
| 2024-03-14 |
3.3382 USDT |
2,517,324.0642 THETA |
3.3706 USDT |
3.0915 USDT |
3.5829 USDT |
3.2260 USDT |
| 2024-03-13 |
3.3674 USDT |
1,444,467.5323 THETA |
3.4242 USDT |
3.2653 USDT |
3.4465 USDT |
3.3650 USDT |
| 2024-03-12 |
3.4128 USDT |
2,039,783.3275 THETA |
3.4623 USDT |
3.2560 USDT |
3.5296 USDT |
3.3992 USDT |
| 2024-03-11 |
3.5084 USDT |
4,905,532.2843 THETA |
3.2274 USDT |
3.0510 USDT |
3.8159 USDT |
3.4649 USDT |
| 2024-03-10 |
3.1426 USDT |
2,540,052.9740 THETA |
3.1693 USDT |
2.8838 USDT |
3.3769 USDT |
3.2258 USDT |
| 2024-03-09 |
3.1430 USDT |
2,042,469.8047 THETA |
3.0467 USDT |
2.9768 USDT |
3.3355 USDT |
3.0713 USDT |
| 2024-03-08 |
3.0736 USDT |
2,705,124.5926 THETA |
2.9560 USDT |
2.8840 USDT |
3.3020 USDT |
2.9595 USDT |
| 2024-03-07 |
2.9249 USDT |
2,306,159.3344 THETA |
2.8884 USDT |
2.8201 USDT |
3.0938 USDT |
2.9220 USDT |
| 2024-03-06 |
2.9011 USDT |
3,270,519.3625 THETA |
2.7706 USDT |
2.6163 USDT |
3.2123 USDT |
2.9210 USDT |
| 2024-03-05 |
2.8738 USDT |
8,302,838.1062 THETA |
2.3509 USDT |
2.2222 USDT |
3.3684 USDT |
2.6727 USDT |
| 2024-03-04 |
2.3324 USDT |
2,539,481.8781 THETA |
2.3864 USDT |
2.2147 USDT |
2.5146 USDT |
2.3314 USDT |
| 2024-03-03 |
2.3504 USDT |
3,804,441.9215 THETA |
2.1525 USDT |
2.0701 USDT |
2.5523 USDT |
2.3859 USDT |
| 2024-03-02 |
2.0406 USDT |
1,911,998.4188 THETA |
2.0456 USDT |
1.9042 USDT |
2.1875 USDT |
2.1544 USDT |
| 2024-03-01 |
1.9136 USDT |
1,698,459.5888 THETA |
1.8432 USDT |
1.8319 USDT |
1.9933 USDT |
1.9755 USDT |