Identifier on Kucoin: THETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
1.9935 USDT |
173,682.4261 THETA |
1.9753 USDT |
1.9571 USDT |
2.0170 USDT |
1.9996 USDT |
| 2025-01-24 |
2.0298 USDT |
279,040.9266 THETA |
2.0348 USDT |
1.9682 USDT |
2.0850 USDT |
1.9973 USDT |
| 2025-01-23 |
2.0083 USDT |
357,490.9662 THETA |
2.0435 USDT |
1.9768 USDT |
2.0900 USDT |
2.0148 USDT |
| 2025-01-22 |
2.0967 USDT |
252,324.5975 THETA |
2.1130 USDT |
2.0496 USDT |
2.1627 USDT |
2.0638 USDT |
| 2025-01-21 |
2.0577 USDT |
487,502.0229 THETA |
2.0073 USDT |
1.9329 USDT |
2.1789 USDT |
2.1132 USDT |
| 2025-01-20 |
2.0287 USDT |
1,191,656.0775 THETA |
2.0036 USDT |
1.9241 USDT |
2.2078 USDT |
2.0141 USDT |
| 2025-01-19 |
2.1302 USDT |
1,252,747.6936 THETA |
2.2895 USDT |
1.9519 USDT |
2.3643 USDT |
2.0236 USDT |
| 2025-01-18 |
2.3309 USDT |
442,645.1307 THETA |
2.5117 USDT |
2.2305 USDT |
2.5310 USDT |
2.2499 USDT |
| 2025-01-17 |
2.4614 USDT |
405,212.1027 THETA |
2.4070 USDT |
2.4070 USDT |
2.5220 USDT |
2.4975 USDT |
| 2025-01-16 |
2.3972 USDT |
312,651.5748 THETA |
2.3911 USDT |
2.3257 USDT |
2.4856 USDT |
2.4476 USDT |
| 2025-01-15 |
2.2926 USDT |
459,424.6666 THETA |
2.1762 USDT |
2.1387 USDT |
2.3984 USDT |
2.3878 USDT |
| 2025-01-14 |
2.1413 USDT |
368,253.2524 THETA |
2.0614 USDT |
2.0400 USDT |
2.1952 USDT |
2.1720 USDT |
| 2025-01-13 |
2.0050 USDT |
572,716.0154 THETA |
2.1048 USDT |
1.8915 USDT |
2.1737 USDT |
2.0563 USDT |
| 2025-01-12 |
2.1847 USDT |
568,225.5762 THETA |
2.1574 USDT |
2.1145 USDT |
2.2476 USDT |
2.1549 USDT |
| 2025-01-11 |
2.1484 USDT |
212,238.1442 THETA |
2.1745 USDT |
2.1052 USDT |
2.2013 USDT |
2.1795 USDT |
| 2025-01-10 |
2.1376 USDT |
280,945.8875 THETA |
2.1196 USDT |
2.0835 USDT |
2.2088 USDT |
2.1865 USDT |
| 2025-01-09 |
2.1285 USDT |
383,869.4006 THETA |
2.1458 USDT |
2.0657 USDT |
2.2028 USDT |
2.0935 USDT |
| 2025-01-08 |
2.1713 USDT |
369,103.7768 THETA |
2.2867 USDT |
2.0537 USDT |
2.3207 USDT |
2.1323 USDT |
| 2025-01-07 |
2.4232 USDT |
477,594.1407 THETA |
2.5596 USDT |
2.3360 USDT |
2.5774 USDT |
2.3535 USDT |
| 2025-01-06 |
2.5358 USDT |
345,233.2905 THETA |
2.4568 USDT |
2.4057 USDT |
2.6282 USDT |
2.5707 USDT |
| 2025-01-05 |
2.4432 USDT |
177,026.3348 THETA |
2.4654 USDT |
2.4042 USDT |
2.5038 USDT |
2.4246 USDT |
| 2025-01-04 |
2.5000 USDT |
271,669.6855 THETA |
2.5047 USDT |
2.4434 USDT |
2.5401 USDT |
2.4727 USDT |
| 2025-01-03 |
2.4580 USDT |
385,147.0621 THETA |
2.4132 USDT |
2.3800 USDT |
2.5337 USDT |
2.5012 USDT |
| 2025-01-02 |
2.4162 USDT |
296,724.3227 THETA |
2.3562 USDT |
2.3543 USDT |
2.4835 USDT |
2.4159 USDT |
| 2025-01-01 |
2.2259 USDT |
278,676.1087 THETA |
2.2240 USDT |
2.1424 USDT |
2.3287 USDT |
2.3249 USDT |
| 2024-12-31 |
2.3140 USDT |
262,436.5766 THETA |
2.3251 USDT |
2.2229 USDT |
2.4000 USDT |
2.3491 USDT |
| 2024-12-30 |
2.3385 USDT |
494,968.9496 THETA |
2.2978 USDT |
2.2204 USDT |
2.4350 USDT |
2.3623 USDT |
| 2024-12-29 |
2.3731 USDT |
470,222.7909 THETA |
2.3945 USDT |
2.2950 USDT |
2.4507 USDT |
2.3068 USDT |
| 2024-12-28 |
2.2132 USDT |
290,711.2518 THETA |
2.1773 USDT |
2.1560 USDT |
2.3371 USDT |
2.3371 USDT |
| 2024-12-27 |
2.2194 USDT |
380,072.9360 THETA |
2.1460 USDT |
2.1274 USDT |
2.3357 USDT |
2.1913 USDT |
| 2024-12-26 |
2.2299 USDT |
217,777.9974 THETA |
2.3664 USDT |
2.1339 USDT |
2.3913 USDT |
2.1627 USDT |
| 2024-12-25 |
2.3775 USDT |
295,205.9902 THETA |
2.3652 USDT |
2.3238 USDT |
2.4482 USDT |
2.3801 USDT |
| 2024-12-24 |
2.3490 USDT |
309,946.5503 THETA |
2.3219 USDT |
2.2323 USDT |
2.4521 USDT |
2.4019 USDT |
| 2024-12-23 |
2.2180 USDT |
320,052.0252 THETA |
2.1458 USDT |
2.0752 USDT |
2.2914 USDT |
2.2094 USDT |
| 2024-12-22 |
2.1647 USDT |
540,409.4283 THETA |
2.1558 USDT |
2.0710 USDT |
2.2907 USDT |
2.1241 USDT |
| 2024-12-21 |
2.2335 USDT |
792,574.2851 THETA |
2.1112 USDT |
2.0962 USDT |
2.3919 USDT |
2.1572 USDT |
| 2024-12-20 |
1.9366 USDT |
809,254.9645 THETA |
2.0271 USDT |
1.7440 USDT |
2.1463 USDT |
2.0784 USDT |
| 2024-12-19 |
2.1671 USDT |
1,218,466.0229 THETA |
2.3234 USDT |
1.9891 USDT |
2.3481 USDT |
2.0808 USDT |
| 2024-12-18 |
2.4862 USDT |
719,544.2285 THETA |
2.7026 USDT |
2.2916 USDT |
2.7344 USDT |
2.3434 USDT |
| 2024-12-17 |
2.7009 USDT |
490,342.4547 THETA |
2.7151 USDT |
2.6167 USDT |
2.7873 USDT |
2.6914 USDT |
| 2024-12-16 |
2.7133 USDT |
491,936.6689 THETA |
2.7510 USDT |
2.5795 USDT |
2.8042 USDT |
2.7279 USDT |
| 2024-12-15 |
2.6446 USDT |
410,602.9696 THETA |
2.6072 USDT |
2.5281 USDT |
2.7550 USDT |
2.6312 USDT |
| 2024-12-14 |
2.6972 USDT |
254,938.8988 THETA |
2.7412 USDT |
2.5911 USDT |
2.8378 USDT |
2.6180 USDT |
| 2024-12-13 |
2.6891 USDT |
512,587.5080 THETA |
2.6722 USDT |
2.5965 USDT |
2.7676 USDT |
2.7343 USDT |
| 2024-12-12 |
2.7166 USDT |
757,389.6347 THETA |
2.5805 USDT |
2.5540 USDT |
2.8229 USDT |
2.6983 USDT |
| 2024-12-11 |
2.5042 USDT |
1,221,666.2375 THETA |
2.3746 USDT |
2.2968 USDT |
2.6714 USDT |
2.5847 USDT |
| 2024-12-10 |
2.3694 USDT |
1,243,981.6561 THETA |
2.4849 USDT |
2.1464 USDT |
2.5395 USDT |
2.2173 USDT |
| 2024-12-09 |
2.5581 USDT |
2,050,158.4804 THETA |
3.0436 USDT |
2.0850 USDT |
3.0436 USDT |
2.3750 USDT |
| 2024-12-08 |
3.0222 USDT |
458,584.6439 THETA |
3.0503 USDT |
2.9558 USDT |
3.0836 USDT |
2.9911 USDT |
| 2024-12-07 |
3.1167 USDT |
636,423.4227 THETA |
3.1477 USDT |
3.0084 USDT |
3.3489 USDT |
3.0546 USDT |