Identifier on Kucoin: THETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-06 |
1.0833 USDT |
592,364.4474 THETA |
1.0844 USDT |
1.0460 USDT |
1.1150 USDT |
1.0594 USDT |
| 2025-03-05 |
1.0641 USDT |
685,413.8058 THETA |
1.0359 USDT |
1.0228 USDT |
1.0999 USDT |
1.0909 USDT |
| 2025-03-04 |
1.0143 USDT |
882,615.7046 THETA |
1.0865 USDT |
0.9763 USDT |
1.0956 USDT |
0.9913 USDT |
| 2025-03-03 |
1.1829 USDT |
1,148,225.8039 THETA |
1.2952 USDT |
1.0752 USDT |
1.3088 USDT |
1.0797 USDT |
| 2025-03-02 |
1.2252 USDT |
1,003,860.5275 THETA |
1.1721 USDT |
1.1384 USDT |
1.3004 USDT |
1.2901 USDT |
| 2025-03-01 |
1.1448 USDT |
487,737.5921 THETA |
1.1649 USDT |
1.1123 USDT |
1.1790 USDT |
1.1622 USDT |
| 2025-02-28 |
1.1180 USDT |
1,126,057.4699 THETA |
1.1744 USDT |
1.0582 USDT |
1.1791 USDT |
1.1631 USDT |
| 2025-02-27 |
1.1960 USDT |
261,038.2692 THETA |
1.1813 USDT |
1.1630 USDT |
1.2288 USDT |
1.2272 USDT |
| 2025-02-26 |
1.1708 USDT |
433,915.7586 THETA |
1.1687 USDT |
1.1391 USDT |
1.2002 USDT |
1.1744 USDT |
| 2025-02-25 |
1.1248 USDT |
1,131,379.3162 THETA |
1.1405 USDT |
1.0657 USDT |
1.1853 USDT |
1.1688 USDT |
| 2025-02-24 |
1.2769 USDT |
825,357.2368 THETA |
1.3179 USDT |
1.1967 USDT |
1.3446 USDT |
1.2106 USDT |
| 2025-02-23 |
1.3237 USDT |
234,248.9698 THETA |
1.3533 USDT |
1.2863 USDT |
1.3564 USDT |
1.3044 USDT |
| 2025-02-22 |
1.3423 USDT |
129,468.1640 THETA |
1.3171 USDT |
1.3111 USDT |
1.3618 USDT |
1.3577 USDT |
| 2025-02-21 |
1.3756 USDT |
860,752.8436 THETA |
1.3437 USDT |
1.3209 USDT |
1.4398 USDT |
1.3328 USDT |
| 2025-02-20 |
1.2903 USDT |
327,875.0869 THETA |
1.2725 USDT |
1.2643 USDT |
1.3222 USDT |
1.3218 USDT |
| 2025-02-19 |
1.2640 USDT |
518,353.0653 THETA |
1.2575 USDT |
1.2250 USDT |
1.2861 USDT |
1.2668 USDT |
| 2025-02-18 |
1.2654 USDT |
648,599.3206 THETA |
1.3274 USDT |
1.2142 USDT |
1.3344 USDT |
1.2324 USDT |
| 2025-02-17 |
1.3345 USDT |
445,094.6801 THETA |
1.3376 USDT |
1.2931 USDT |
1.3854 USDT |
1.3237 USDT |
| 2025-02-16 |
1.3609 USDT |
215,969.4883 THETA |
1.3592 USDT |
1.3333 USDT |
1.3856 USDT |
1.3404 USDT |
| 2025-02-15 |
1.3918 USDT |
318,330.8617 THETA |
1.4189 USDT |
1.3551 USDT |
1.4355 USDT |
1.3601 USDT |
| 2025-02-14 |
1.4256 USDT |
377,342.2156 THETA |
1.3758 USDT |
1.3699 USDT |
1.4653 USDT |
1.4350 USDT |
| 2025-02-13 |
1.3945 USDT |
321,641.9303 THETA |
1.4383 USDT |
1.3527 USDT |
1.4487 USDT |
1.3834 USDT |
| 2025-02-12 |
1.3623 USDT |
649,714.0294 THETA |
1.3618 USDT |
1.2842 USDT |
1.4554 USDT |
1.4415 USDT |
| 2025-02-11 |
1.4030 USDT |
474,606.3156 THETA |
1.3743 USDT |
1.3466 USDT |
1.4640 USDT |
1.3628 USDT |
| 2025-02-10 |
1.3534 USDT |
1,034,430.6824 THETA |
1.2783 USDT |
1.2377 USDT |
1.4033 USDT |
1.3793 USDT |
| 2025-02-09 |
1.3281 USDT |
305,983.5811 THETA |
1.3342 USDT |
1.2857 USDT |
1.3670 USDT |
1.2976 USDT |