THETAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 10 2024 | 1.91 | -0.070 | -3.31% | 1.98 | 1.98 | 1.90 | 79,337.00 |
Jun 09 2024 | 1.98 | 0.070 | 3.82% | 1.92 | 2.00 | 1.92 | 60,278.00 |
Jun 08 2024 | 1.91 | -0.090 | -4.59% | 1.99 | 2.02 | 1.90 | 40,764.00 |
Jun 07 2024 | 2.00 | -0.200 | -9.22% | 2.20 | 2.23 | 1.92 | 92,249.00 |
Jun 06 2024 | 2.20 | -0.030 | -1.23% | 2.23 | 2.32 | 2.19 | 109,173.00 |
Jun 05 2024 | 2.23 | 0.090 | 4.36% | 2.15 | 2.26 | 2.15 | 114,287.00 |
Jun 04 2024 | 2.14 | 0.020 | 0.96% | 2.12 | 2.16 | 2.06 | 81,245.00 |
Jun 03 2024 | 2.12 | 0.050 | 2.26% | 2.06 | 2.17 | 2.05 | 108,269.00 |
Jun 02 2024 | 2.07 | -0.030 | -1.42% | 2.10 | 2.14 | 2.06 | 84,655.00 |
Jun 01 2024 | 2.10 | -0.040 | -1.69% | 2.13 | 2.14 | 2.09 | 45,464.00 |
May 31 2024 | 2.13 | -0.060 | -2.61% | 2.19 | 2.19 | 2.13 | 47,519.00 |
May 30 2024 | 2.19 | -0.030 | -1.35% | 2.22 | 2.29 | 2.18 | 46,476.00 |
May 29 2024 | 2.22 | -0.050 | -2.33% | 2.27 | 2.34 | 2.22 | 60,858.00 |
May 28 2024 | 2.27 | -0.070 | -2.89% | 2.35 | 2.35 | 2.24 | 45,751.00 |
May 27 2024 | 2.34 | 0.060 | 2.49% | 2.28 | 2.40 | 2.25 | 45,196.00 |
May 26 2024 | 2.29 | -0.080 | -3.52% | 2.37 | 2.38 | 2.26 | 51,345.00 |
May 25 2024 | 2.37 | 0.050 | 2.20% | 2.33 | 2.38 | 2.31 | 41,439.00 |
May 24 2024 | 2.32 | -0.020 | -0.89% | 2.33 | 2.35 | 2.26 | 47,089.00 |
May 23 2024 | 2.34 | -0.130 | -5.43% | 2.48 | 2.49 | 2.26 | 55,802.00 |
May 22 2024 | 2.47 | -0.010 | -0.57% | 2.49 | 2.54 | 2.41 | 53,933.00 |
May 21 2024 | 2.49 | 0.00 | 0.04% | 2.49 | 2.56 | 2.43 | 51,314.00 |
May 20 2024 | 2.49 | 0.340 | 15.98% | 2.15 | 2.49 | 2.15 | 54,866.00 |
May 19 2024 | 2.14 | -0.060 | -2.65% | 2.20 | 2.24 | 2.13 | 47,528.00 |
May 18 2024 | 2.20 | -0.020 | -0.84% | 2.22 | 2.24 | 2.19 | 55,549.00 |
May 17 2024 | 2.22 | 0.030 | 1.45% | 2.19 | 2.26 | 2.16 | 56,760.00 |
May 16 2024 | 2.19 | 0.100 | 4.76% | 2.10 | 2.21 | 2.10 | 63,575.00 |
May 15 2024 | 2.09 | 0.170 | 9.03% | 1.92 | 2.10 | 1.92 | 61,283.00 |
May 14 2024 | 1.92 | -0.070 | -3.62% | 1.99 | 2.01 | 1.91 | 57,030.00 |
May 13 2024 | 1.99 | -0.010 | -0.32% | 2.00 | 2.05 | 1.91 | 63,434.00 |
May 12 2024 | 1.99 | -0.010 | -0.39% | 2.01 | 2.02 | 1.98 | 56,312.00 |
May 11 2024 | 2.00 | -0.080 | -3.68% | 2.08 | 2.08 | 2.00 | 58,252.00 |
May 10 2024 | 2.08 | -0.130 | -5.90% | 2.21 | 2.31 | 2.07 | 70,241.00 |
May 09 2024 | 2.21 | 0.060 | 2.61% | 2.15 | 2.22 | 2.11 | 62,425.00 |
May 08 2024 | 2.15 | 0.010 | 0.64% | 2.14 | 2.22 | 2.10 | 65,451.00 |
May 07 2024 | 2.14 | -0.100 | -4.63% | 2.24 | 2.28 | 2.14 | 56,975.00 |
May 06 2024 | 2.24 | 0.00 | 0.06% | 2.24 | 2.35 | 2.22 | 78,256.00 |
May 05 2024 | 2.24 | 0.070 | 3.06% | 2.18 | 2.27 | 2.12 | 67,433.00 |
May 04 2024 | 2.18 | -0.010 | -0.50% | 2.18 | 2.21 | 2.16 | 52,768.00 |
May 03 2024 | 2.19 | 0.140 | 6.74% | 2.04 | 2.20 | 2.01 | 60,533.00 |
May 02 2024 | 2.05 | 0.00 | -0.07% | 2.04 | 2.06 | 1.98 | 69,758.00 |
May 01 2024 | 2.05 | 0.030 | 1.38% | 2.01 | 2.06 | 1.89 | 87,694.00 |
Apr 30 2024 | 2.02 | -0.160 | -7.44% | 2.18 | 2.20 | 1.95 | 84,186.00 |
Apr 29 2024 | 2.18 | -0.070 | -2.95% | 2.25 | 2.39 | 2.12 | 67,676.00 |
Apr 28 2024 | 2.25 | -0.090 | -4.03% | 2.35 | 2.37 | 2.25 | 45,719.00 |
Apr 27 2024 | 2.35 | -0.030 | -1.41% | 2.38 | 2.39 | 2.22 | 46,886.00 |
Apr 26 2024 | 2.38 | -0.090 | -3.64% | 2.48 | 2.51 | 2.35 | 51,907.00 |
Apr 25 2024 | 2.47 | 0.150 | 6.52% | 2.31 | 2.49 | 2.28 | 51,414.00 |
Apr 24 2024 | 2.32 | -0.070 | -3.02% | 2.39 | 2.53 | 2.29 | 69,460.00 |
Apr 23 2024 | 2.39 | 0.030 | 1.21% | 2.36 | 2.44 | 2.34 | 58,173.00 |
Apr 22 2024 | 2.36 | 0.120 | 5.24% | 2.25 | 2.37 | 2.22 | 50,515.00 |
Apr 21 2024 | 2.24 | -0.070 | -3.10% | 2.32 | 2.35 | 2.21 | 55,532.00 |
Apr 20 2024 | 2.32 | 0.250 | 12.08% | 2.05 | 2.32 | 2.03 | 49,425.00 |
Apr 19 2024 | 2.07 | -0.010 | -0.50% | 2.08 | 2.10 | 1.90 | 58,699.00 |
Apr 18 2024 | 2.08 | 0.090 | 4.64% | 1.99 | 2.10 | 1.95 | 63,582.00 |
Apr 17 2024 | 1.98 | -0.060 | -2.90% | 2.02 | 2.05 | 1.92 | 62,012.00 |
Apr 16 2024 | 2.04 | 0.020 | 1.07% | 2.02 | 2.05 | 1.91 | 61,770.00 |
Apr 15 2024 | 2.02 | -0.150 | -6.93% | 2.15 | 2.27 | 1.95 | 81,369.00 |
Apr 14 2024 | 2.17 | 0.170 | 8.60% | 1.99 | 2.17 | 1.90 | 82,833.00 |
Apr 13 2024 | 2.00 | -0.420 | -17.50% | 2.42 | 2.43 | 1.79 | 92,223.00 |
Apr 12 2024 | 2.43 | -0.470 | -16.21% | 2.90 | 3.05 | 2.38 | 64,939.00 |
Apr 11 2024 | 2.89 | -0.130 | -4.36% | 3.07 | 3.09 | 2.87 | 41,006.00 |
Apr 10 2024 | 3.03 | 0.150 | 5.31% | 2.85 | 3.09 | 2.68 | 54,011.00 |
Apr 09 2024 | 2.87 | -0.030 | -0.94% | 2.91 | 3.07 | 2.84 | 112,620.00 |
Apr 08 2024 | 2.90 | 0.220 | 8.04% | 2.68 | 2.93 | 2.63 | 186,987.00 |
Apr 07 2024 | 2.69 | 0.040 | 1.39% | 2.65 | 2.70 | 2.63 | 95,941.00 |
Apr 06 2024 | 2.65 | 0.060 | 2.24% | 2.58 | 2.70 | 2.58 | 114,609.00 |
Apr 05 2024 | 2.59 | 0.030 | 0.99% | 2.56 | 2.63 | 2.46 | 196,948.00 |
Apr 04 2024 | 2.57 | 0.050 | 1.91% | 2.51 | 2.64 | 2.45 | 145,816.00 |
Apr 03 2024 | 2.52 | -0.060 | -2.44% | 2.57 | 2.64 | 2.45 | 147,886.00 |
Apr 02 2024 | 2.58 | -0.290 | -10.16% | 2.87 | 2.87 | 2.54 | 94,261.00 |
Apr 01 2024 | 2.87 | -0.200 | -6.60% | 3.09 | 3.13 | 2.75 | 134,935.00 |
Mar 31 2024 | 3.07 | 0.280 | 9.84% | 2.80 | 3.14 | 2.80 | 169,375.00 |
Mar 30 2024 | 2.80 | -0.130 | -4.47% | 2.92 | 2.92 | 2.79 | 81,535.00 |
Mar 29 2024 | 2.93 | -0.020 | -0.52% | 2.95 | 3.00 | 2.87 | 166,372.00 |
Mar 28 2024 | 2.95 | -0.020 | -0.73% | 2.98 | 3.01 | 2.86 | 174,864.00 |
Mar 27 2024 | 2.97 | -0.100 | -3.33% | 3.06 | 3.13 | 2.92 | 187,601.00 |
Mar 26 2024 | 3.07 | 0.00 | 0.06% | 3.09 | 3.22 | 3.05 | 247,333.00 |
Mar 25 2024 | 3.07 | 0.140 | 4.61% | 2.92 | 3.15 | 2.85 | 251,984.00 |
Mar 24 2024 | 2.93 | 0.130 | 4.68% | 2.79 | 2.95 | 2.71 | 113,708.00 |
Mar 23 2024 | 2.80 | 0.020 | 0.88% | 2.79 | 2.90 | 2.76 | 137,767.00 |
Mar 22 2024 | 2.78 | -0.070 | -2.46% | 2.85 | 3.03 | 2.69 | 170,753.00 |
Mar 21 2024 | 2.85 | -0.170 | -5.78% | 3.04 | 3.07 | 2.76 | 220,706.00 |
Mar 20 2024 | 3.02 | 0.460 | 18.05% | 2.57 | 3.05 | 2.41 | 274,918.00 |
Mar 19 2024 | 2.56 | -0.460 | -15.26% | 3.00 | 3.03 | 2.54 | 290,644.00 |
Mar 18 2024 | 3.02 | -0.120 | -3.71% | 3.14 | 3.31 | 2.94 | 234,552.00 |
Mar 17 2024 | 3.14 | 0.410 | 14.93% | 2.75 | 3.19 | 2.67 | 222,160.00 |
Mar 16 2024 | 2.73 | -0.360 | -11.59% | 3.11 | 3.14 | 2.70 | 197,219.00 |
Mar 15 2024 | 3.09 | -0.270 | -7.92% | 3.36 | 3.36 | 2.88 | 188,167.00 |
Mar 14 2024 | 3.35 | -0.020 | -0.49% | 3.37 | 3.57 | 3.10 | 217,906.00 |
Mar 13 2024 | 3.37 | -0.050 | -1.42% | 3.42 | 3.43 | 3.27 | 182,620.00 |