Identifier on Kucoin: THETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-23 |
0.9140 USDT |
517,457.3080 THETA |
0.9483 USDT |
0.8816 USDT |
0.9635 USDT |
0.9228 USDT |
| 2024-01-22 |
0.9610 USDT |
461,493.8801 THETA |
1.0121 USDT |
0.9303 USDT |
1.0193 USDT |
0.9572 USDT |
| 2024-01-21 |
1.0307 USDT |
357,348.1810 THETA |
1.0276 USDT |
1.0118 USDT |
1.0487 USDT |
1.0171 USDT |
| 2024-01-20 |
1.0165 USDT |
244,606.1010 THETA |
1.0066 USDT |
0.9958 USDT |
1.0312 USDT |
1.0232 USDT |
| 2024-01-19 |
0.9748 USDT |
659,891.1640 THETA |
0.9861 USDT |
0.9364 USDT |
1.0022 USDT |
0.9872 USDT |
| 2024-01-18 |
1.0430 USDT |
459,586.3414 THETA |
1.0603 USDT |
0.9838 USDT |
1.0836 USDT |
0.9992 USDT |
| 2024-01-17 |
1.0674 USDT |
349,311.6408 THETA |
1.0755 USDT |
1.0449 USDT |
1.0854 USDT |
1.0482 USDT |
| 2024-01-16 |
1.0498 USDT |
802,622.7678 THETA |
1.0383 USDT |
1.0243 USDT |
1.0860 USDT |
1.0814 USDT |
| 2024-01-15 |
1.0394 USDT |
317,680.9191 THETA |
1.0121 USDT |
1.0109 USDT |
1.0600 USDT |
1.0410 USDT |
| 2024-01-14 |
1.0470 USDT |
273,304.0795 THETA |
1.0599 USDT |
1.0162 USDT |
1.0657 USDT |
1.0331 USDT |
| 2024-01-13 |
1.0465 USDT |
259,532.1783 THETA |
1.0462 USDT |
1.0119 USDT |
1.0650 USDT |
1.0615 USDT |
| 2024-01-12 |
1.0891 USDT |
816,402.5280 THETA |
1.1363 USDT |
1.0028 USDT |
1.1633 USDT |
1.0369 USDT |
| 2024-01-11 |
1.1327 USDT |
919,191.3745 THETA |
1.0883 USDT |
1.0798 USDT |
1.1847 USDT |
1.1371 USDT |
| 2024-01-10 |
1.0259 USDT |
977,538.7564 THETA |
1.0168 USDT |
0.9930 USDT |
1.0533 USDT |
1.0385 USDT |
| 2024-01-09 |
1.0486 USDT |
926,515.3243 THETA |
1.0968 USDT |
0.9956 USDT |
1.1465 USDT |
1.0025 USDT |
| 2024-01-08 |
1.0355 USDT |
1,303,128.5569 THETA |
1.0443 USDT |
0.9772 USDT |
1.0957 USDT |
1.0863 USDT |
| 2024-01-07 |
1.0966 USDT |
520,074.6956 THETA |
1.1091 USDT |
1.0637 USDT |
1.1262 USDT |
1.0906 USDT |
| 2024-01-06 |
1.1069 USDT |
583,557.3460 THETA |
1.1521 USDT |
1.0636 USDT |
1.1563 USDT |
1.0979 USDT |
| 2024-01-05 |
1.1552 USDT |
996,258.6436 THETA |
1.2134 USDT |
1.0909 USDT |
1.2316 USDT |
1.1457 USDT |
| 2024-01-04 |
1.1848 USDT |
1,156,186.9361 THETA |
1.1845 USDT |
1.1492 USDT |
1.2292 USDT |
1.2132 USDT |
| 2024-01-03 |
1.2697 USDT |
2,345,991.6698 THETA |
1.3632 USDT |
1.0308 USDT |
1.4447 USDT |
1.1722 USDT |
| 2024-01-02 |
1.3863 USDT |
2,236,315.0044 THETA |
1.3392 USDT |
1.3281 USDT |
1.4484 USDT |
1.3664 USDT |
| 2024-01-01 |
1.2932 USDT |
1,063,232.3281 THETA |
1.2502 USDT |
1.2312 USDT |
1.3426 USDT |
1.3425 USDT |
| 2023-12-31 |
1.2788 USDT |
815,701.1701 THETA |
1.2529 USDT |
1.2342 USDT |
1.3029 USDT |
1.2815 USDT |
| 2023-12-30 |
1.3104 USDT |
1,280,795.1515 THETA |
1.2753 USDT |
1.2622 USDT |
1.3662 USDT |
1.2705 USDT |
| 2023-12-29 |
1.2850 USDT |
1,685,174.1755 THETA |
1.3339 USDT |
1.2479 USDT |
1.3446 USDT |
1.2640 USDT |
| 2023-12-28 |
1.3351 USDT |
1,542,916.8111 THETA |
1.3490 USDT |
1.2674 USDT |
1.4159 USDT |
1.3412 USDT |
| 2023-12-27 |
1.3399 USDT |
1,186,123.9444 THETA |
1.4095 USDT |
1.2943 USDT |
1.4498 USDT |
1.3439 USDT |
| 2023-12-26 |
1.3284 USDT |
1,842,653.2839 THETA |
1.4150 USDT |
1.2051 USDT |
1.4252 USDT |
1.3178 USDT |
| 2023-12-25 |
1.3196 USDT |
1,899,362.7732 THETA |
1.2667 USDT |
1.2329 USDT |
1.4138 USDT |
1.3543 USDT |
| 2023-12-24 |
1.2279 USDT |
2,734,801.5373 THETA |
1.1487 USDT |
1.1345 USDT |
1.3025 USDT |
1.2447 USDT |
| 2023-12-23 |
1.1344 USDT |
658,770.2860 THETA |
1.1593 USDT |
1.1103 USDT |
1.1969 USDT |
1.1276 USDT |
| 2023-12-22 |
1.1639 USDT |
1,501,666.4352 THETA |
1.1624 USDT |
1.1293 USDT |
1.2078 USDT |
1.1542 USDT |
| 2023-12-21 |
1.1326 USDT |
1,387,506.8008 THETA |
1.0834 USDT |
1.0672 USDT |
1.1622 USDT |
1.1469 USDT |
| 2023-12-20 |
1.0584 USDT |
842,197.3494 THETA |
1.0214 USDT |
1.0037 USDT |
1.1005 USDT |
1.0870 USDT |
| 2023-12-19 |
1.0203 USDT |
757,476.3312 THETA |
1.0217 USDT |
1.0001 USDT |
1.0350 USDT |
1.0239 USDT |
| 2023-12-18 |
0.9914 USDT |
973,697.7740 THETA |
1.0459 USDT |
0.9450 USDT |
1.0538 USDT |
1.0195 USDT |
| 2023-12-17 |
1.0812 USDT |
454,947.2238 THETA |
1.0917 USDT |
1.0523 USDT |
1.1085 USDT |
1.0788 USDT |
| 2023-12-16 |
1.0935 USDT |
536,919.2665 THETA |
1.0409 USDT |
1.0259 USDT |
1.1142 USDT |
1.0887 USDT |
| 2023-12-15 |
1.0857 USDT |
620,477.4884 THETA |
1.1197 USDT |
1.0601 USDT |
1.1197 USDT |
1.0785 USDT |
| 2023-12-14 |
1.0982 USDT |
721,225.9227 THETA |
1.1121 USDT |
1.0449 USDT |
1.1452 USDT |
1.1167 USDT |
| 2023-12-13 |
1.0541 USDT |
696,903.2521 THETA |
1.0592 USDT |
0.9995 USDT |
1.1145 USDT |
1.1105 USDT |
| 2023-12-12 |
1.0556 USDT |
575,600.9058 THETA |
1.0441 USDT |
1.0245 USDT |
1.0819 USDT |
1.0327 USDT |
| 2023-12-11 |
1.0547 USDT |
1,064,064.4631 THETA |
1.1413 USDT |
0.9693 USDT |
1.1427 USDT |
1.0431 USDT |
| 2023-12-10 |
1.1504 USDT |
536,162.7299 THETA |
1.1610 USDT |
1.1109 USDT |
1.1935 USDT |
1.1300 USDT |
| 2023-12-09 |
1.1714 USDT |
770,149.0075 THETA |
1.1631 USDT |
1.1400 USDT |
1.1974 USDT |
1.1918 USDT |
| 2023-12-08 |
1.1015 USDT |
1,309,169.9114 THETA |
1.0657 USDT |
1.0572 USDT |
1.1590 USDT |
1.1533 USDT |
| 2023-12-07 |
1.0457 USDT |
570,387.7444 THETA |
1.0488 USDT |
1.0133 USDT |
1.0711 USDT |
1.0578 USDT |
| 2023-12-06 |
1.1198 USDT |
1,428,306.7100 THETA |
1.1111 USDT |
1.0564 USDT |
1.2000 USDT |
1.0782 USDT |
| 2023-12-05 |
1.1332 USDT |
1,103,961.9784 THETA |
1.1165 USDT |
1.0998 USDT |
1.1701 USDT |
1.1201 USDT |