Identifier on Kucoin: THETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
2.2502 USDT |
107,443.6236 THETA |
2.2438 USDT |
2.2117 USDT |
2.3228 USDT |
2.3215 USDT |
| 2024-05-05 |
2.1853 USDT |
342,206.5620 THETA |
2.1737 USDT |
2.1205 USDT |
2.2740 USDT |
2.2434 USDT |
| 2024-05-04 |
2.1854 USDT |
375,222.5154 THETA |
2.1822 USDT |
2.1552 USDT |
2.2249 USDT |
2.1798 USDT |
| 2024-05-03 |
2.0863 USDT |
420,860.6857 THETA |
2.0431 USDT |
2.0087 USDT |
2.1817 USDT |
2.1787 USDT |
| 2024-05-02 |
2.0236 USDT |
656,543.0070 THETA |
2.0374 USDT |
1.9648 USDT |
2.0879 USDT |
2.0598 USDT |
| 2024-05-01 |
1.9602 USDT |
668,964.7065 THETA |
2.0150 USDT |
1.8736 USDT |
2.0600 USDT |
2.0020 USDT |
| 2024-04-30 |
2.0721 USDT |
560,651.2058 THETA |
2.1825 USDT |
1.9410 USDT |
2.2456 USDT |
2.0142 USDT |
| 2024-04-29 |
2.2990 USDT |
602,467.3540 THETA |
2.2557 USDT |
2.1226 USDT |
2.5100 USDT |
2.1253 USDT |
| 2024-04-28 |
2.3043 USDT |
170,375.4697 THETA |
2.3459 USDT |
2.2545 USDT |
2.3783 USDT |
2.2572 USDT |
| 2024-04-27 |
2.2896 USDT |
296,238.3270 THETA |
2.3759 USDT |
2.2164 USDT |
2.3952 USDT |
2.3342 USDT |
| 2024-04-26 |
2.4280 USDT |
413,883.9425 THETA |
2.4705 USDT |
2.3374 USDT |
2.5100 USDT |
2.3601 USDT |
| 2024-04-25 |
2.3692 USDT |
500,176.4259 THETA |
2.3198 USDT |
2.2629 USDT |
2.4932 USDT |
2.4616 USDT |
| 2024-04-24 |
2.4232 USDT |
541,391.2786 THETA |
2.3860 USDT |
2.2955 USDT |
2.5696 USDT |
2.3143 USDT |
| 2024-04-23 |
2.4022 USDT |
450,778.6651 THETA |
2.3539 USDT |
2.3400 USDT |
2.4655 USDT |
2.4174 USDT |
| 2024-04-22 |
2.3207 USDT |
394,610.2805 THETA |
2.2519 USDT |
2.2102 USDT |
2.3700 USDT |
2.3524 USDT |
| 2024-04-21 |
2.2732 USDT |
416,758.6340 THETA |
2.3186 USDT |
2.1942 USDT |
2.3605 USDT |
2.2512 USDT |
| 2024-04-20 |
2.2239 USDT |
409,995.1330 THETA |
2.0625 USDT |
2.0260 USDT |
2.3300 USDT |
2.3059 USDT |
| 2024-04-19 |
2.0485 USDT |
488,160.0081 THETA |
2.0794 USDT |
1.8824 USDT |
2.1151 USDT |
2.0817 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 |