Crypto exchange Kucoin
Market Theta Token (THETA) / Tether (USDT)
Identifier on Kucoin: THETA-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2021-04-21 | 11.6866 USDT | 316,704.0456 THETA | 11.7648 USDT | 11.1200 USDT | 12.2500 USDT | 11.7749 USDT |
| 2021-04-20 | 10.8824 USDT | 867,601.8299 THETA | 10.8095 USDT | 9.7407 USDT | 12.1300 USDT | 11.7746 USDT |
| 2021-04-19 | 11.2534 USDT | 840,386.4589 THETA | 11.7798 USDT | 10.2800 USDT | 12.9900 USDT | 10.9500 USDT |
| 2021-04-18 | 11.2402 USDT | 1,484,590.5797 THETA | 13.2943 USDT | 8.7000 USDT | 13.5390 USDT | 11.8901 USDT |
| 2021-04-17 | 13.7187 USDT | 704,895.7322 THETA | 14.2160 USDT | 12.9000 USDT | 14.9782 USDT | 13.7943 USDT |
| 2021-04-16 | 13.8444 USDT | 1,669,110.3267 THETA | 12.5470 USDT | 11.9758 USDT | 15.9356 USDT | 13.6775 USDT |
| 2021-04-15 | 12.2426 USDT | 417,038.4278 THETA | 12.1500 USDT | 11.8790 USDT | 12.6650 USDT | 12.4890 USDT |
| 2021-04-14 | 12.1323 USDT | 633,328.0398 THETA | 12.4320 USDT | 11.2630 USDT | 12.8417 USDT | 12.0040 USDT |
| 2021-04-13 | 12.1915 USDT | 474,867.4263 THETA | 12.1262 USDT | 11.8141 USDT | 12.6946 USDT | 12.5695 USDT |
| 2021-04-12 | 12.0864 USDT | 319,251.5859 THETA | 12.2297 USDT | 11.8300 USDT | 12.3662 USDT | 12.1209 USDT |
| 2021-04-11 | 12.2396 USDT | 357,961.0672 THETA | 12.3696 USDT | 11.8808 USDT | 12.5725 USDT | 12.2092 USDT |
| 2021-04-10 | 12.5076 USDT | 427,176.5055 THETA | 12.6310 USDT | 12.0125 USDT | 13.0862 USDT | 12.3640 USDT |
| 2021-04-09 | 12.6533 USDT | 435,147.1839 THETA | 12.8945 USDT | 12.2943 USDT | 13.1759 USDT | 12.8713 USDT |
| 2021-04-08 | 12.6691 USDT | 556,584.8847 THETA | 12.2664 USDT | 11.8434 USDT | 13.4000 USDT | 12.8895 USDT |
| 2021-04-07 | 12.5235 USDT | 1,289,447.0584 THETA | 11.7241 USDT | 11.5000 USDT | 13.7426 USDT | 12.3111 USDT |
| 2021-04-06 | 11.6046 USDT | 367,025.7649 THETA | 11.6000 USDT | 11.3500 USDT | 11.8896 USDT | 11.5747 USDT |
| 2021-04-05 | 11.6068 USDT | 493,324.4852 THETA | 11.7951 USDT | 11.2781 USDT | 11.8821 USDT | 11.7056 USDT |
| 2021-04-04 | 11.5967 USDT | 299,259.3571 THETA | 11.3822 USDT | 11.2445 USDT | 11.8528 USDT | 11.8441 USDT |
| 2021-04-03 | 11.9612 USDT | 518,450.3423 THETA | 11.6786 USDT | 11.2445 USDT | 12.5700 USDT | 11.2979 USDT |
| 2021-04-02 | 11.7909 USDT | 584,318.4130 THETA | 11.5172 USDT | 11.2111 USDT | 12.2460 USDT | 11.9684 USDT |
| 2021-04-01 | 11.8659 USDT | 590,290.5794 THETA | 12.3250 USDT | 11.3000 USDT | 12.4800 USDT | 11.5054 USDT |
| 2021-03-31 | 12.4895 USDT | 586,327.5601 THETA | 12.9057 USDT | 11.5253 USDT | 13.5689 USDT | 12.2078 USDT |
| 2021-03-30 | 12.9332 USDT | 409,158.4674 THETA | 13.1261 USDT | 12.7000 USDT | 13.3028 USDT | 13.0742 USDT |
| 2021-03-29 | 13.4281 USDT | 629,646.9217 THETA | 12.8605 USDT | 12.8124 USDT | 13.9500 USDT | 13.0710 USDT |
| 2021-03-28 | 12.4672 USDT | 572,477.1002 THETA | 11.8042 USDT | 11.5708 USDT | 13.0892 USDT | 12.9408 USDT |
| 2021-03-27 | 12.0332 USDT | 513,965.3009 THETA | 12.6050 USDT | 11.4500 USDT | 12.6181 USDT | 11.8563 USDT |
| 2021-03-26 | 12.8221 USDT | 769,941.5307 THETA | 13.1468 USDT | 11.9097 USDT | 13.6300 USDT | 12.2062 USDT |
| 2021-03-25 | 11.7025 USDT | 1,233,261.1013 THETA | 11.2126 USDT | 10.2900 USDT | 12.8533 USDT | 12.3852 USDT |
| 2021-03-24 | 13.0966 USDT | 1,807,441.0496 THETA | 12.8915 USDT | 10.6000 USDT | 14.9491 USDT | 11.2729 USDT |
| 2021-03-23 | 12.3437 USDT | 2,064,434.7191 THETA | 10.0001 USDT | 9.9900 USDT | 14.6178 USDT | 13.1000 USDT |
| 2021-03-22 | 10.1105 USDT | 862,509.2487 THETA | 9.6200 USDT | 9.5349 USDT | 10.7300 USDT | 9.7995 USDT |
| 2021-03-21 | 9.1272 USDT | 618,757.6472 THETA | 8.3000 USDT | 8.2549 USDT | 9.7562 USDT | 9.5170 USDT |
| 2021-03-20 | 8.2351 USDT | 255,928.6440 THETA | 8.2179 USDT | 8.0490 USDT | 8.4027 USDT | 8.3280 USDT |
| 2021-03-19 | 8.5518 USDT | 546,250.0669 THETA | 8.4045 USDT | 8.1100 USDT | 8.9991 USDT | 8.1763 USDT |
| 2021-03-18 | 7.8454 USDT | 454,585.3289 THETA | 7.8500 USDT | 7.4679 USDT | 8.4400 USDT | 8.1297 USDT |
| 2021-03-17 | 7.2859 USDT | 410,824.3728 THETA | 6.9810 USDT | 6.7500 USDT | 7.8783 USDT | 7.8119 USDT |
| 2021-03-16 | 7.0578 USDT | 491,932.4317 THETA | 6.7500 USDT | 6.3431 USDT | 7.5466 USDT | 7.1817 USDT |
| 2021-03-15 | 7.0213 USDT | 410,928.9386 THETA | 7.3478 USDT | 6.6216 USDT | 7.6187 USDT | 6.9263 USDT |
| 2021-03-14 | 7.2487 USDT | 512,999.8953 THETA | 6.8294 USDT | 6.5364 USDT | 7.7234 USDT | 7.4000 USDT |
| 2021-03-13 | 6.7416 USDT | 452,128.5650 THETA | 6.9262 USDT | 6.4000 USDT | 7.1773 USDT | 6.8553 USDT |
| 2021-03-12 | 6.8608 USDT | 732,111.0449 THETA | 7.0430 USDT | 6.0000 USDT | 7.5900 USDT | 7.1000 USDT |
| 2021-03-11 | 7.3304 USDT | 677,532.1508 THETA | 7.6800 USDT | 6.5124 USDT | 8.0000 USDT | 7.7205 USDT |
| 2021-03-10 | 5.9556 USDT | 435,452.2409 THETA | 5.3907 USDT | 5.2166 USDT | 7.9000 USDT | 7.5589 USDT |
| 2021-03-09 | 5.3363 USDT | 330,825.4728 THETA | 5.5654 USDT | 4.9640 USDT | 6.0000 USDT | 5.2900 USDT |
| 2021-03-08 | 5.0223 USDT | 252,516.1095 THETA | 4.4385 USDT | 4.3548 USDT | 6.0000 USDT | 5.3450 USDT |
| 2021-03-07 | 4.4446 USDT | 641,778.1179 THETA | 4.1546 USDT | 4.1486 USDT | 4.9000 USDT | 4.3400 USDT |
| 2021-03-06 | 4.0254 USDT | 388,477.4684 THETA | 4.1271 USDT | 3.8229 USDT | 4.2500 USDT | 4.1300 USDT |
| 2021-03-05 | 4.3525 USDT | 811,242.4206 THETA | 4.4508 USDT | 4.0350 USDT | 4.7512 USDT | 4.1295 USDT |
| 2021-03-04 | 4.1204 USDT | 875,217.3616 THETA | 3.9962 USDT | 3.8297 USDT | 4.4598 USDT | 4.2674 USDT |
| 2021-03-03 | 3.8069 USDT | 302,416.1222 THETA | 3.7000 USDT | 3.6306 USDT | 3.9594 USDT | 3.8675 USDT |
12