Identifier on Kucoin: THETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
0.7335 USDT |
1,746,603.3859 THETA |
0.7162 USDT |
0.7103 USDT |
0.7508 USDT |
0.7440 USDT |
| 2025-04-24 |
0.6774 USDT |
1,620,333.3202 THETA |
0.6906 USDT |
0.6509 USDT |
0.7040 USDT |
0.6893 USDT |
| 2025-04-23 |
0.6928 USDT |
1,917,110.0337 THETA |
0.6804 USDT |
0.6711 USDT |
0.7102 USDT |
0.6946 USDT |
| 2025-04-22 |
0.6306 USDT |
1,449,675.6457 THETA |
0.6332 USDT |
0.6033 USDT |
0.6647 USDT |
0.6542 USDT |
| 2025-04-21 |
0.6595 USDT |
1,699,665.2664 THETA |
0.6571 USDT |
0.6269 USDT |
0.6898 USDT |
0.6303 USDT |
| 2025-04-20 |
0.6605 USDT |
922,810.5372 THETA |
0.6793 USDT |
0.6414 USDT |
0.6848 USDT |
0.6622 USDT |
| 2025-04-19 |
0.6630 USDT |
1,113,474.1010 THETA |
0.6401 USDT |
0.6390 USDT |
0.6746 USDT |
0.6713 USDT |
| 2025-04-18 |
0.6441 USDT |
1,272,587.5376 THETA |
0.6261 USDT |
0.6207 USDT |
0.6555 USDT |
0.6416 USDT |
| 2025-04-17 |
0.6363 USDT |
945,128.8617 THETA |
0.6386 USDT |
0.6190 USDT |
0.6483 USDT |
0.6309 USDT |
| 2025-04-16 |
0.6560 USDT |
1,251,920.4869 THETA |
0.6643 USDT |
0.6438 USDT |
0.6787 USDT |
0.6458 USDT |
| 2025-04-15 |
0.6799 USDT |
621,666.5833 THETA |
0.6863 USDT |
0.6665 USDT |
0.6932 USDT |
0.6677 USDT |
| 2025-04-14 |
0.7099 USDT |
860,721.2406 THETA |
0.7048 USDT |
0.6843 USDT |
0.7312 USDT |
0.6882 USDT |
| 2025-04-13 |
0.7454 USDT |
489,387.0939 THETA |
0.7657 USDT |
0.7255 USDT |
0.7700 USDT |
0.7341 USDT |
| 2025-04-12 |
0.7359 USDT |
703,066.1486 THETA |
0.7327 USDT |
0.7174 USDT |
0.7610 USDT |
0.7555 USDT |
| 2025-04-11 |
0.7344 USDT |
841,117.0689 THETA |
0.7247 USDT |
0.7226 USDT |
0.7439 USDT |
0.7394 USDT |
| 2025-04-10 |
0.7398 USDT |
1,172,945.7630 THETA |
0.7692 USDT |
0.7096 USDT |
0.7693 USDT |
0.7255 USDT |
| 2025-04-09 |
0.7180 USDT |
1,310,676.1337 THETA |
0.6858 USDT |
0.6607 USDT |
0.7713 USDT |
0.7685 USDT |
| 2025-04-08 |
0.7146 USDT |
948,602.2213 THETA |
0.7155 USDT |
0.6859 USDT |
0.7401 USDT |
0.6975 USDT |
| 2025-04-07 |
0.6905 USDT |
2,382,767.2864 THETA |
0.6996 USDT |
0.6294 USDT |
0.7414 USDT |
0.7065 USDT |
| 2025-04-06 |
0.7250 USDT |
1,438,354.6753 THETA |
0.7795 USDT |
0.6891 USDT |
0.7830 USDT |
0.7053 USDT |
| 2025-04-05 |
0.7856 USDT |
402,199.5408 THETA |
0.7807 USDT |
0.7626 USDT |
0.8000 USDT |
0.7720 USDT |
| 2025-04-04 |
0.7769 USDT |
709,396.5852 THETA |
0.7848 USDT |
0.7500 USDT |
0.7964 USDT |
0.7819 USDT |
| 2025-04-03 |
0.7757 USDT |
523,047.0018 THETA |
0.7738 USDT |
0.7464 USDT |
0.8110 USDT |
0.7821 USDT |
| 2025-04-02 |
0.8207 USDT |
1,431,399.4299 THETA |
0.8346 USDT |
0.7639 USDT |
0.8588 USDT |
0.7776 USDT |
| 2025-04-01 |
0.8412 USDT |
649,248.3688 THETA |
0.8059 USDT |
0.8038 USDT |
0.8697 USDT |
0.8270 USDT |
| 2025-03-31 |
0.8038 USDT |
833,974.9184 THETA |
0.8154 USDT |
0.7819 USDT |
0.8240 USDT |
0.8034 USDT |
| 2025-03-30 |
0.8289 USDT |
506,159.3841 THETA |
0.8301 USDT |
0.8125 USDT |
0.8457 USDT |
0.8208 USDT |
| 2025-03-29 |
0.8643 USDT |
357,561.9981 THETA |
0.8923 USDT |
0.8430 USDT |
0.8963 USDT |
0.8462 USDT |
| 2025-03-28 |
0.9236 USDT |
563,196.2242 THETA |
0.9820 USDT |
0.8836 USDT |
0.9868 USDT |
0.8870 USDT |
| 2025-03-27 |
0.9980 USDT |
478,404.7088 THETA |
1.0095 USDT |
0.9676 USDT |
1.0249 USDT |
0.9884 USDT |
| 2025-03-26 |
1.0069 USDT |
562,940.1109 THETA |
0.9943 USDT |
0.9788 USDT |
1.0272 USDT |
0.9850 USDT |
| 2025-03-25 |
0.9779 USDT |
549,452.2952 THETA |
0.9790 USDT |
0.9625 USDT |
0.9926 USDT |
0.9850 USDT |
| 2025-03-24 |
0.9642 USDT |
561,622.3664 THETA |
0.9189 USDT |
0.9025 USDT |
0.9885 USDT |
0.9798 USDT |
| 2025-03-23 |
0.9242 USDT |
302,384.4119 THETA |
0.9274 USDT |
0.9040 USDT |
0.9371 USDT |
0.9084 USDT |
| 2025-03-22 |
0.9344 USDT |
265,228.0712 THETA |
0.9185 USDT |
0.9091 USDT |
0.9500 USDT |
0.9449 USDT |
| 2025-03-21 |
0.9258 USDT |
852,803.1164 THETA |
0.9486 USDT |
0.9013 USDT |
0.9610 USDT |
0.9274 USDT |
| 2025-03-20 |
0.9469 USDT |
307,761.1620 THETA |
0.9639 USDT |
0.9248 USDT |
0.9673 USDT |
0.9270 USDT |
| 2025-03-19 |
0.9276 USDT |
1,101,939.5549 THETA |
0.9191 USDT |
0.8990 USDT |
0.9585 USDT |
0.9393 USDT |
| 2025-03-18 |
0.8948 USDT |
465,079.8110 THETA |
0.9096 USDT |
0.8791 USDT |
0.9146 USDT |
0.8937 USDT |
| 2025-03-17 |
0.9117 USDT |
522,487.7268 THETA |
0.8611 USDT |
0.8597 USDT |
0.9383 USDT |
0.9119 USDT |
| 2025-03-16 |
0.8816 USDT |
294,961.3792 THETA |
0.9082 USDT |
0.8500 USDT |
0.9155 USDT |
0.8927 USDT |
| 2025-03-15 |
0.9045 USDT |
328,277.0340 THETA |
0.8917 USDT |
0.8830 USDT |
0.9284 USDT |
0.9181 USDT |
| 2025-03-14 |
0.8847 USDT |
413,076.0151 THETA |
0.8665 USDT |
0.8630 USDT |
0.9078 USDT |
0.8933 USDT |
| 2025-03-13 |
0.8829 USDT |
230,199.5111 THETA |
0.9008 USDT |
0.8614 USDT |
0.9043 USDT |
0.8810 USDT |
| 2025-03-12 |
0.8725 USDT |
655,567.8884 THETA |
0.8602 USDT |
0.8319 USDT |
0.9173 USDT |
0.8913 USDT |
| 2025-03-11 |
0.8211 USDT |
953,166.5197 THETA |
0.8156 USDT |
0.7510 USDT |
0.8517 USDT |
0.8447 USDT |
| 2025-03-10 |
0.8995 USDT |
491,638.3900 THETA |
0.8982 USDT |
0.8647 USDT |
0.9404 USDT |
0.9014 USDT |
| 2025-03-09 |
0.9591 USDT |
785,312.1892 THETA |
1.0085 USDT |
0.8971 USDT |
1.0138 USDT |
0.9271 USDT |
| 2025-03-08 |
1.0220 USDT |
369,887.3329 THETA |
1.0450 USDT |
0.9990 USDT |
1.0517 USDT |
1.0075 USDT |
| 2025-03-07 |
1.0597 USDT |
935,550.4778 THETA |
1.0602 USDT |
1.0000 USDT |
1.0920 USDT |
1.0460 USDT |