Identifier on Kucoin: THETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
2.1107 USDT |
167,421.9960 THETA |
2.1196 USDT |
2.0646 USDT |
2.1550 USDT |
2.1235 USDT |
| 2024-06-03 |
2.1372 USDT |
225,099.8393 THETA |
2.0634 USDT |
2.0518 USDT |
2.1755 USDT |
2.1408 USDT |
| 2024-06-02 |
2.1066 USDT |
114,008.5028 THETA |
2.0951 USDT |
2.0658 USDT |
2.1441 USDT |
2.0715 USDT |
| 2024-06-01 |
2.1067 USDT |
117,091.9179 THETA |
2.1323 USDT |
2.0827 USDT |
2.1434 USDT |
2.1002 USDT |
| 2024-05-31 |
2.1538 USDT |
119,639.9692 THETA |
2.1865 USDT |
2.1151 USDT |
2.1944 USDT |
2.1369 USDT |
| 2024-05-30 |
2.2294 USDT |
171,873.1615 THETA |
2.2226 USDT |
2.1764 USDT |
2.2874 USDT |
2.2154 USDT |
| 2024-05-29 |
2.2882 USDT |
209,573.2618 THETA |
2.2721 USDT |
2.2151 USDT |
2.3454 USDT |
2.2242 USDT |
| 2024-05-28 |
2.2731 USDT |
161,880.2506 THETA |
2.3524 USDT |
2.2410 USDT |
2.3524 USDT |
2.2965 USDT |
| 2024-05-27 |
2.3058 USDT |
145,499.7192 THETA |
2.2822 USDT |
2.2421 USDT |
2.4033 USDT |
2.3612 USDT |
| 2024-05-26 |
2.3009 USDT |
78,533.7982 THETA |
2.3678 USDT |
2.2565 USDT |
2.3846 USDT |
2.2775 USDT |
| 2024-05-25 |
2.3490 USDT |
108,014.5730 THETA |
2.3260 USDT |
2.3127 USDT |
2.3733 USDT |
2.3647 USDT |
| 2024-05-24 |
2.3032 USDT |
155,201.8819 THETA |
2.3332 USDT |
2.2420 USDT |
2.3484 USDT |
2.3226 USDT |
| 2024-05-23 |
2.3271 USDT |
309,866.9714 THETA |
2.4707 USDT |
2.1839 USDT |
2.4909 USDT |
2.3484 USDT |
| 2024-05-22 |
2.4762 USDT |
223,138.0662 THETA |
2.4892 USDT |
2.3916 USDT |
2.5575 USDT |
2.4750 USDT |
| 2024-05-21 |
2.4968 USDT |
298,951.8189 THETA |
2.4903 USDT |
2.4289 USDT |
2.5686 USDT |
2.5194 USDT |
| 2024-05-20 |
2.3106 USDT |
557,124.5638 THETA |
2.1449 USDT |
2.1225 USDT |
2.4590 USDT |
2.4335 USDT |
| 2024-05-19 |
2.1676 USDT |
216,689.6756 THETA |
2.2011 USDT |
2.1205 USDT |
2.2352 USDT |
2.1406 USDT |
| 2024-05-18 |
2.2130 USDT |
146,592.2556 THETA |
2.2200 USDT |
2.1864 USDT |
2.2486 USDT |
2.1968 USDT |
| 2024-05-17 |
2.2224 USDT |
360,102.7860 THETA |
2.1953 USDT |
2.1515 USDT |
2.2629 USDT |
2.2297 USDT |
| 2024-05-16 |
2.1342 USDT |
502,285.1339 THETA |
2.0885 USDT |
2.0870 USDT |
2.1978 USDT |
2.1918 USDT |
| 2024-05-15 |
2.0277 USDT |
318,152.2974 THETA |
1.9214 USDT |
1.9103 USDT |
2.1047 USDT |
2.0915 USDT |
| 2024-05-14 |
1.9532 USDT |
377,769.0682 THETA |
1.9898 USDT |
1.9077 USDT |
2.0065 USDT |
1.9203 USDT |
| 2024-05-13 |
1.9878 USDT |
355,215.0984 THETA |
1.9969 USDT |
1.9087 USDT |
2.0624 USDT |
1.9937 USDT |
| 2024-05-12 |
2.0083 USDT |
173,692.4925 THETA |
2.0050 USDT |
1.9770 USDT |
2.0283 USDT |
1.9923 USDT |
| 2024-05-11 |
2.0420 USDT |
307,274.7009 THETA |
2.0776 USDT |
2.0000 USDT |
2.1048 USDT |
2.0126 USDT |
| 2024-05-10 |
2.2146 USDT |
563,663.4564 THETA |
2.2114 USDT |
2.0788 USDT |
2.3280 USDT |
2.0906 USDT |
| 2024-05-09 |
2.1518 USDT |
157,028.3772 THETA |
2.1489 USDT |
2.0906 USDT |
2.2073 USDT |
2.1871 USDT |
| 2024-05-08 |
2.1385 USDT |
272,489.9459 THETA |
2.1342 USDT |
2.0987 USDT |
2.2246 USDT |
2.1970 USDT |
| 2024-05-07 |
2.2361 USDT |
277,328.5681 THETA |
2.2372 USDT |
2.1934 USDT |
2.2841 USDT |
2.2007 USDT |
| 2024-05-06 |
2.2774 USDT |
364,003.2833 THETA |
2.2438 USDT |
2.2117 USDT |
2.3629 USDT |
2.2586 USDT |
| 2024-05-05 |
2.1853 USDT |
342,206.5620 THETA |
2.1737 USDT |
2.1205 USDT |
2.2740 USDT |
2.2434 USDT |
| 2024-05-04 |
2.1854 USDT |
375,222.5154 THETA |
2.1822 USDT |
2.1552 USDT |
2.2249 USDT |
2.1798 USDT |
| 2024-05-03 |
2.0863 USDT |
420,860.6857 THETA |
2.0431 USDT |
2.0087 USDT |
2.1817 USDT |
2.1787 USDT |
| 2024-05-02 |
2.0236 USDT |
656,543.0070 THETA |
2.0374 USDT |
1.9648 USDT |
2.0879 USDT |
2.0598 USDT |
| 2024-05-01 |
1.9602 USDT |
668,964.7065 THETA |
2.0150 USDT |
1.8736 USDT |
2.0600 USDT |
2.0020 USDT |
| 2024-04-30 |
2.0721 USDT |
560,651.2058 THETA |
2.1825 USDT |
1.9410 USDT |
2.2456 USDT |
2.0142 USDT |
| 2024-04-29 |
2.2990 USDT |
602,467.3540 THETA |
2.2557 USDT |
2.1226 USDT |
2.5100 USDT |
2.1253 USDT |
| 2024-04-28 |
2.3043 USDT |
170,375.4697 THETA |
2.3459 USDT |
2.2545 USDT |
2.3783 USDT |
2.2572 USDT |
| 2024-04-27 |
2.2896 USDT |
296,238.3270 THETA |
2.3759 USDT |
2.2164 USDT |
2.3952 USDT |
2.3342 USDT |
| 2024-04-26 |
2.4280 USDT |
413,883.9425 THETA |
2.4705 USDT |
2.3374 USDT |
2.5100 USDT |
2.3601 USDT |
| 2024-04-25 |
2.3692 USDT |
500,176.4259 THETA |
2.3198 USDT |
2.2629 USDT |
2.4932 USDT |
2.4616 USDT |
| 2024-04-24 |
2.4232 USDT |
541,391.2786 THETA |
2.3860 USDT |
2.2955 USDT |
2.5696 USDT |
2.3143 USDT |
| 2024-04-23 |
2.4022 USDT |
450,778.6651 THETA |
2.3539 USDT |
2.3400 USDT |
2.4655 USDT |
2.4174 USDT |
| 2024-04-22 |
2.3207 USDT |
394,610.2805 THETA |
2.2519 USDT |
2.2102 USDT |
2.3700 USDT |
2.3524 USDT |
| 2024-04-21 |
2.2732 USDT |
416,758.6340 THETA |
2.3186 USDT |
2.1942 USDT |
2.3605 USDT |
2.2512 USDT |
| 2024-04-20 |
2.2239 USDT |
409,995.1330 THETA |
2.0625 USDT |
2.0260 USDT |
2.3300 USDT |
2.3059 USDT |
| 2024-04-19 |
2.0485 USDT |
488,160.0081 THETA |
2.0794 USDT |
1.8824 USDT |
2.1151 USDT |
2.0817 USDT |
| 2024-04-18 |
2.0346 USDT |
211,557.6401 THETA |
1.9913 USDT |
1.9368 USDT |
2.0956 USDT |
2.0495 USDT |
| 2024-04-17 |
1.9905 USDT |
223,789.4431 THETA |
2.0365 USDT |
1.8926 USDT |
2.0647 USDT |
1.9880 USDT |
| 2024-04-16 |
1.9910 USDT |
385,940.8812 THETA |
2.0196 USDT |
1.9034 USDT |
2.0635 USDT |
2.0405 USDT |