THETAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 1.51 | -0.070 | -4.19% | 1.57 | 1.59 | 1.51 | 25,456.00 |
Jun 27 2024 | 1.58 | -0.030 | -2.03% | 1.58 | 1.65 | 1.54 | 16,457.00 |
Jun 26 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
Jun 25 2024 | 1.61 | 0.090 | 6.10% | 1.52 | 1.65 | 1.51 | 11,059.00 |
Jun 24 2024 | 1.52 | 0.010 | 0.97% | 1.50 | 1.55 | 1.43 | 23,328.00 |
Jun 23 2024 | 1.50 | -0.050 | -3.22% | 1.55 | 1.59 | 1.49 | 11,413.00 |
Jun 22 2024 | 1.55 | 0.080 | 5.46% | 1.50 | 1.56 | 1.48 | 10,139.00 |
Jun 21 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0.00 |
Jun 20 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0.00 |
Jun 19 2024 | 1.47 | 0.060 | 4.02% | 1.41 | 1.51 | 1.39 | 28,424.00 |
Jun 18 2024 | 1.41 | -0.270 | -16.17% | 1.54 | 1.55 | 1.33 | 61,713.00 |
Jun 17 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0.00 |
Jun 16 2024 | 1.69 | 0.010 | 0.44% | 1.68 | 1.72 | 1.66 | 20,516.00 |
Jun 15 2024 | 1.68 | 0.020 | 1.21% | 1.66 | 1.71 | 1.65 | 11,177.00 |
Jun 14 2024 | 1.66 | -0.090 | -5.16% | 1.75 | 1.78 | 1.61 | 46,139.00 |
Jun 13 2024 | 1.75 | -0.170 | -8.80% | 1.91 | 1.93 | 1.75 | 36,958.00 |
Jun 12 2024 | 1.92 | 0.120 | 6.82% | 1.80 | 1.98 | 1.76 | 29,979.00 |
Jun 11 2024 | 1.80 | -0.110 | -5.84% | 1.91 | 1.92 | 1.76 | 29,338.00 |
Jun 10 2024 | 1.91 | -0.070 | -3.67% | 1.98 | 1.98 | 1.90 | 11,901.00 |
Jun 09 2024 | 1.98 | 0.060 | 3.24% | 1.92 | 2.00 | 1.92 | 12,720.00 |
Jun 08 2024 | 1.92 | -0.080 | -3.96% | 1.99 | 2.03 | 1.89 | 17,863.00 |
Jun 07 2024 | 2.00 | -0.200 | -9.08% | 2.20 | 2.24 | 1.85 | 54,731.00 |
Jun 06 2024 | 2.20 | -0.040 | -1.75% | 2.24 | 2.32 | 2.18 | 17,571.00 |
Jun 05 2024 | 2.24 | 0.090 | 4.15% | 2.15 | 2.27 | 2.15 | 30,706.00 |
Jun 04 2024 | 2.15 | 0.030 | 1.48% | 2.12 | 2.16 | 2.06 | 16,302.00 |
Jun 03 2024 | 2.12 | 0.050 | 2.41% | 2.06 | 2.18 | 2.05 | 60,923.00 |
Jun 02 2024 | 2.07 | -0.030 | -1.51% | 2.09 | 2.14 | 2.06 | 43,450.00 |
Jun 01 2024 | 2.10 | -0.030 | -1.55% | 2.13 | 2.14 | 2.08 | 16,073.00 |
May 31 2024 | 2.13 | -0.090 | -3.92% | 2.19 | 2.19 | 2.12 | 19,742.00 |
May 30 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.22 | 2.22 | 0.00 |
May 29 2024 | 2.22 | -0.050 | -2.31% | 2.27 | 2.35 | 2.22 | 26,784.00 |
May 28 2024 | 2.27 | -0.080 | -3.41% | 2.35 | 2.35 | 2.24 | 15,338.00 |
May 27 2024 | 2.35 | 0.070 | 2.99% | 2.28 | 2.40 | 2.24 | 24,172.00 |
May 26 2024 | 2.28 | -0.090 | -3.61% | 2.37 | 2.39 | 2.26 | 12,213.00 |
May 25 2024 | 2.37 | 0.040 | 1.73% | 2.33 | 2.38 | 2.31 | 11,834.00 |
May 24 2024 | 2.33 | -0.010 | -0.30% | 2.33 | 2.35 | 2.25 | 31,735.00 |
May 23 2024 | 2.34 | -0.130 | -5.31% | 2.48 | 2.49 | 2.19 | 19,398.00 |
May 22 2024 | 2.47 | -0.030 | -1.19% | 2.49 | 2.56 | 2.39 | 31,628.00 |
May 21 2024 | 2.50 | 0.350 | 16.28% | 2.49 | 2.57 | 2.43 | 37,077.00 |
May 20 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 0.00 |
May 19 2024 | 2.15 | -0.050 | -2.48% | 2.20 | 2.24 | 2.12 | 11,544.00 |
May 18 2024 | 2.20 | -0.020 | -0.90% | 2.22 | 2.25 | 2.19 | 26,097.00 |
May 17 2024 | 2.22 | 0.030 | 1.23% | 2.19 | 2.27 | 2.15 | 19,742.00 |
May 16 2024 | 2.19 | 0.110 | 5.04% | 2.10 | 2.21 | 2.09 | 48,672.00 |
May 15 2024 | 2.09 | 0.170 | 8.59% | 1.93 | 2.11 | 1.91 | 18,295.00 |
May 14 2024 | 1.92 | -0.070 | -3.28% | 1.98 | 2.01 | 1.91 | 23,982.00 |
May 13 2024 | 1.99 | -0.010 | -0.28% | 2.00 | 2.06 | 1.91 | 18,309.00 |
May 12 2024 | 1.99 | -0.010 | -0.51% | 2.01 | 2.03 | 1.98 | 5,583.00 |
May 11 2024 | 2.00 | -0.070 | -3.53% | 2.08 | 2.10 | 2.00 | 16,762.00 |
May 10 2024 | 2.08 | -0.130 | -5.99% | 2.21 | 2.33 | 2.07 | 51,733.00 |
May 09 2024 | 2.21 | 0.070 | 3.50% | 2.15 | 2.23 | 2.09 | 23,995.00 |
May 08 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.14 | 2.14 | 0.00 |
May 07 2024 | 2.14 | -0.100 | -4.51% | 2.24 | 2.28 | 2.13 | 19,820.00 |
May 06 2024 | 2.24 | -0.010 | -0.31% | 2.24 | 2.36 | 2.21 | 35,830.00 |
May 05 2024 | 2.24 | 0.070 | 3.18% | 2.18 | 2.27 | 2.12 | 21,664.00 |
May 04 2024 | 2.17 | -0.010 | -0.32% | 2.18 | 2.22 | 2.16 | 34,395.00 |
May 03 2024 | 2.18 | 0.140 | 7.02% | 2.05 | 2.20 | 2.01 | 33,717.00 |
May 02 2024 | 2.04 | 0.00 | 0.00% | 2.04 | 2.04 | 2.04 | 0.00 |
May 01 2024 | 2.04 | 0.020 | 1.09% | 2.01 | 2.06 | 1.88 | 60,700.00 |
Apr 30 2024 | 2.02 | -0.170 | -7.63% | 2.18 | 2.24 | 1.94 | 46,245.00 |
Apr 29 2024 | 2.18 | -0.080 | -3.36% | 2.27 | 2.49 | 2.12 | 47,593.00 |
Apr 28 2024 | 2.26 | -0.080 | -3.62% | 2.35 | 2.38 | 2.25 | 18,699.00 |
Apr 27 2024 | 2.34 | -0.030 | -1.27% | 2.37 | 2.39 | 2.22 | 21,507.00 |
Apr 26 2024 | 2.37 | -0.100 | -4.10% | 2.48 | 2.51 | 2.33 | 34,319.00 |
Apr 25 2024 | 2.48 | 0.090 | 3.62% | 2.32 | 2.49 | 2.26 | 30,027.00 |
Apr 24 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0.00 |
Apr 23 2024 | 2.39 | 0.330 | 15.86% | 2.36 | 2.46 | 2.34 | 54,384.00 |
Apr 22 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0.00 |
Apr 21 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0.00 |
Apr 20 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0.00 |
Apr 19 2024 | 2.06 | -0.020 | -0.88% | 2.08 | 2.12 | 1.88 | 45,332.00 |
Apr 18 2024 | 2.08 | 0.040 | 2.20% | 1.99 | 2.10 | 1.94 | 16,549.00 |
Apr 17 2024 | 2.04 | 0.00 | 0.00% | 2.04 | 2.04 | 2.04 | 0.00 |
Apr 16 2024 | 2.04 | 0.020 | 0.87% | 2.01 | 2.06 | 1.91 | 24,703.00 |
Apr 15 2024 | 2.02 | 0.030 | 1.62% | 2.15 | 2.28 | 1.95 | 52,057.00 |
Apr 14 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
Apr 13 2024 | 1.99 | -0.910 | -31.52% | 2.42 | 2.43 | 1.73 | 240,125.00 |
Apr 12 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
Apr 11 2024 | 2.90 | -0.140 | -4.46% | 3.07 | 3.10 | 2.87 | 44,185.00 |
Apr 10 2024 | 3.03 | 0.170 | 5.84% | 2.86 | 3.09 | 2.64 | 82,785.00 |
Apr 09 2024 | 2.87 | -0.040 | -1.22% | 2.90 | 3.09 | 2.82 | 93,520.00 |
Apr 08 2024 | 2.90 | 0.220 | 8.21% | 2.68 | 2.93 | 2.62 | 57,584.00 |
Apr 07 2024 | 2.68 | 0.030 | 1.32% | 2.65 | 2.70 | 2.63 | 51,703.00 |
Apr 06 2024 | 2.65 | 0.080 | 3.27% | 2.58 | 2.70 | 2.58 | 56,096.00 |
Apr 05 2024 | 2.56 | 0.00 | 0.00% | 2.56 | 2.56 | 2.56 | 0.00 |
Apr 04 2024 | 2.56 | 0.050 | 2.12% | 2.51 | 2.64 | 2.46 | 34,563.00 |
Apr 03 2024 | 2.51 | -0.070 | -2.69% | 2.58 | 2.64 | 2.46 | 55,387.00 |
Apr 02 2024 | 2.58 | -0.230 | -8.15% | 2.86 | 2.86 | 2.54 | 51,252.00 |
Apr 01 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 0.00 |
Mar 31 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 0.00 |
Mar 30 2024 | 2.81 | -0.120 | -4.05% | 2.92 | 2.92 | 2.78 | 31,006.00 |