Identifier on Kucoin: THETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
1.8850 USDT |
2,729,886.7374 THETA |
1.9453 USDT |
1.8192 USDT |
1.9692 USDT |
1.8688 USDT |
| 2024-02-28 |
1.9590 USDT |
5,526,131.0477 THETA |
1.8579 USDT |
1.7335 USDT |
2.1691 USDT |
1.9218 USDT |
| 2024-02-27 |
2.0633 USDT |
9,489,477.3707 THETA |
1.8149 USDT |
1.7633 USDT |
2.2990 USDT |
1.9893 USDT |
| 2024-02-26 |
1.5613 USDT |
4,773,491.3363 THETA |
1.3997 USDT |
1.3689 USDT |
1.7298 USDT |
1.6812 USDT |
| 2024-02-25 |
1.3298 USDT |
1,081,239.1722 THETA |
1.3277 USDT |
1.2689 USDT |
1.3977 USDT |
1.3807 USDT |
| 2024-02-24 |
1.3367 USDT |
2,141,803.6206 THETA |
1.1972 USDT |
1.1744 USDT |
1.4243 USDT |
1.3210 USDT |
| 2024-02-23 |
1.2026 USDT |
878,886.8703 THETA |
1.2172 USDT |
1.1638 USDT |
1.2510 USDT |
1.2049 USDT |
| 2024-02-22 |
1.2153 USDT |
943,983.3949 THETA |
1.1747 USDT |
1.1467 USDT |
1.2400 USDT |
1.2263 USDT |
| 2024-02-21 |
1.1576 USDT |
1,079,618.6403 THETA |
1.2000 USDT |
1.1212 USDT |
1.2084 USDT |
1.1705 USDT |
| 2024-02-20 |
1.2099 USDT |
1,807,027.8118 THETA |
1.2723 USDT |
1.1168 USDT |
1.2811 USDT |
1.1857 USDT |
| 2024-02-19 |
1.2424 USDT |
1,431,039.3005 THETA |
1.1632 USDT |
1.1577 USDT |
1.3721 USDT |
1.3070 USDT |
| 2024-02-18 |
1.1686 USDT |
685,562.8809 THETA |
1.1783 USDT |
1.1454 USDT |
1.1967 USDT |
1.1628 USDT |
| 2024-02-17 |
1.1381 USDT |
785,605.8711 THETA |
1.1225 USDT |
1.0991 USDT |
1.1695 USDT |
1.1690 USDT |
| 2024-02-16 |
1.1222 USDT |
944,505.2157 THETA |
1.1133 USDT |
1.0918 USDT |
1.1484 USDT |
1.1287 USDT |
| 2024-02-15 |
1.1196 USDT |
589,232.3013 THETA |
1.0903 USDT |
1.0825 USDT |
1.1469 USDT |
1.1253 USDT |
| 2024-02-14 |
1.0910 USDT |
489,413.5786 THETA |
1.0740 USDT |
1.0620 USDT |
1.1176 USDT |
1.0863 USDT |
| 2024-02-13 |
1.0731 USDT |
577,970.7166 THETA |
1.0782 USDT |
1.0517 USDT |
1.0913 USDT |
1.0717 USDT |
| 2024-02-12 |
1.0489 USDT |
680,339.5987 THETA |
1.0190 USDT |
1.0064 USDT |
1.0830 USDT |
1.0701 USDT |
| 2024-02-11 |
1.0269 USDT |
382,930.5262 THETA |
1.0255 USDT |
1.0126 USDT |
1.0408 USDT |
1.0168 USDT |
| 2024-02-10 |
1.0235 USDT |
539,392.9996 THETA |
1.0355 USDT |
1.0139 USDT |
1.0440 USDT |
1.0234 USDT |