THETAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 1.75 | -0.170 | -8.82% | 1.91 | 1.93 | 1.75 | 59,405.00 |
Jun 12 2024 | 1.92 | 0.120 | 6.79% | 1.80 | 1.98 | 1.76 | 53,084.00 |
Jun 11 2024 | 1.80 | -0.110 | -5.89% | 1.91 | 1.92 | 1.79 | 37,066.00 |
Jun 10 2024 | 1.91 | -0.070 | -3.60% | 1.98 | 1.98 | 1.90 | 40,449.00 |
Jun 09 2024 | 1.98 | 0.060 | 3.15% | 1.92 | 2.00 | 1.92 | 36,046.00 |
Jun 08 2024 | 1.92 | -0.080 | -3.81% | 1.99 | 2.03 | 1.89 | 52,514.00 |
Jun 07 2024 | 2.00 | -0.220 | -9.94% | 2.20 | 2.24 | 1.86 | 50,927.00 |
Jun 06 2024 | 2.22 | -0.020 | -0.81% | 2.24 | 2.24 | 2.18 | 19,140.00 |
Jun 05 2024 | 2.24 | 0.090 | 4.06% | 2.15 | 2.26 | 2.15 | 41,900.00 |
Jun 04 2024 | 2.15 | 0.080 | 3.87% | 2.12 | 2.16 | 2.06 | 40,811.00 |
Jun 03 2024 | 2.07 | 0.00 | 0.00% | 2.07 | 2.07 | 2.07 | 0.00 |
Jun 02 2024 | 2.07 | -0.070 | -3.09% | 2.10 | 2.13 | 2.06 | 20,110.00 |
Jun 01 2024 | 2.13 | 0.00 | 0.00% | 2.13 | 2.13 | 2.13 | 0.00 |
May 31 2024 | 2.13 | -0.140 | -5.99% | 2.19 | 2.19 | 2.13 | 20,981.00 |
May 30 2024 | 2.27 | 0.00 | 0.00% | 2.27 | 2.27 | 2.27 | 0.00 |
May 29 2024 | 2.27 | 0.00 | 0.00% | 2.27 | 2.27 | 2.27 | 0.00 |
May 28 2024 | 2.27 | -0.080 | -3.33% | 2.35 | 2.35 | 2.24 | 69,591.00 |
May 27 2024 | 2.35 | 0.070 | 2.89% | 2.28 | 2.40 | 2.24 | 42,343.00 |
May 26 2024 | 2.28 | -0.090 | -3.61% | 2.37 | 2.38 | 2.26 | 61,673.00 |
May 25 2024 | 2.37 | 0.040 | 1.74% | 2.33 | 2.38 | 2.31 | 56,833.00 |
May 24 2024 | 2.33 | -0.120 | -4.94% | 2.33 | 2.35 | 2.25 | 70,842.00 |
May 23 2024 | 2.45 | -0.020 | -0.77% | 2.48 | 2.49 | 2.43 | 15,843.00 |
May 22 2024 | 2.47 | -0.020 | -0.75% | 2.49 | 2.55 | 2.40 | 49,602.00 |
May 21 2024 | 2.49 | -0.010 | -0.39% | 2.49 | 2.56 | 2.43 | 52,112.00 |
May 20 2024 | 2.50 | 0.350 | 16.38% | 2.15 | 2.50 | 2.12 | 39,103.00 |
May 19 2024 | 2.15 | -0.060 | -2.51% | 2.20 | 2.24 | 2.12 | 28,505.00 |
May 18 2024 | 2.20 | -0.020 | -0.95% | 2.22 | 2.25 | 2.19 | 31,911.00 |
May 17 2024 | 2.22 | 0.030 | 1.20% | 2.19 | 2.26 | 2.15 | 38,882.00 |
May 16 2024 | 2.20 | 0.110 | 5.10% | 2.10 | 2.21 | 2.09 | 47,899.00 |
May 15 2024 | 2.09 | 0.170 | 8.59% | 1.93 | 2.10 | 1.92 | 44,843.00 |
May 14 2024 | 1.92 | -0.060 | -3.26% | 1.98 | 2.01 | 1.91 | 46,417.00 |
May 13 2024 | 1.99 | -0.010 | -0.72% | 2.00 | 2.06 | 1.91 | 47,659.00 |
May 12 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
May 11 2024 | 2.00 | -0.080 | -3.61% | 2.08 | 2.10 | 2.00 | 36,968.00 |
May 10 2024 | 2.08 | -0.130 | -5.98% | 2.20 | 2.33 | 2.07 | 43,405.00 |
May 09 2024 | 2.21 | 0.060 | 2.82% | 2.15 | 2.23 | 2.09 | 34,689.00 |
May 08 2024 | 2.15 | -0.090 | -3.97% | 2.14 | 2.23 | 2.10 | 38,848.00 |
May 07 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.24 | 2.24 | 0.00 |
May 06 2024 | 2.24 | -0.020 | -1.00% | 2.24 | 2.35 | 2.24 | 15,452.00 |
May 05 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
May 04 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
May 03 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
May 02 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
May 01 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
Apr 30 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
Apr 29 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
Apr 28 2024 | 2.26 | -0.130 | -5.35% | 2.35 | 2.38 | 2.25 | 34,377.00 |
Apr 27 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0.00 |
Apr 26 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0.00 |
Apr 25 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0.00 |
Apr 24 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0.00 |
Apr 23 2024 | 2.39 | 0.040 | 1.57% | 2.36 | 2.46 | 2.34 | 19,102.00 |
Apr 22 2024 | 2.35 | 0.290 | 14.02% | 2.25 | 2.37 | 2.22 | 20,495.00 |
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 | -0.86% | 2.08 | 2.11 | 1.89 | 30,781.00 |
Apr 18 2024 | 2.08 | -0.080 | -3.84% | 1.99 | 2.10 | 1.95 | 18,314.00 |
Apr 17 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0.00 |
Apr 16 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0.00 |
Apr 15 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0.00 |
Apr 14 2024 | 2.16 | -0.870 | -28.79% | 1.99 | 2.20 | 1.91 | 26,230.00 |
Apr 13 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 0.00 |
Apr 12 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 0.00 |
Apr 11 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 0.00 |
Apr 10 2024 | 3.04 | 0.140 | 4.68% | 2.86 | 3.09 | 2.72 | 31,262.00 |
Apr 09 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
Apr 08 2024 | 2.90 | 0.220 | 8.13% | 2.68 | 2.92 | 2.62 | 42,346.00 |
Apr 07 2024 | 2.68 | 0.040 | 1.33% | 2.65 | 2.69 | 2.63 | 23,995.00 |
Apr 06 2024 | 2.65 | 0.060 | 2.45% | 2.58 | 2.70 | 2.58 | 38,040.00 |
Apr 05 2024 | 2.59 | 0.020 | 0.85% | 2.55 | 2.63 | 2.47 | 46,307.00 |
Apr 04 2024 | 2.56 | 0.050 | 2.18% | 2.50 | 2.64 | 2.48 | 29,570.00 |
Apr 03 2024 | 2.51 | -0.070 | -2.72% | 2.58 | 2.63 | 2.45 | 59,999.00 |
Apr 02 2024 | 2.58 | -0.490 | -15.91% | 2.86 | 2.86 | 2.54 | 65,950.00 |
Apr 01 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 0.00 |
Mar 31 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 0.00 |
Mar 30 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 0.00 |
Mar 29 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 0.00 |
Mar 28 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 0.00 |
Mar 27 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 0.00 |
Mar 26 2024 | 3.07 | 0.280 | 10.15% | 3.09 | 3.24 | 3.05 | 36,636.00 |
Mar 25 2024 | 2.78 | 0.00 | 0.00% | 2.78 | 2.78 | 2.78 | 0.00 |
Mar 24 2024 | 2.78 | 0.00 | 0.00% | 2.78 | 2.78 | 2.78 | 0.00 |
Mar 23 2024 | 2.78 | -0.020 | -0.54% | 2.79 | 2.90 | 2.76 | 82,644.00 |
Mar 22 2024 | 2.80 | -0.080 | -2.68% | 2.84 | 3.03 | 2.69 | 147,409.00 |
Mar 21 2024 | 2.88 | -0.160 | -5.35% | 3.02 | 3.07 | 2.84 | 43,753.00 |
Mar 20 2024 | 3.04 | 0.470 | 18.31% | 2.59 | 3.05 | 2.41 | 131,659.00 |
Mar 19 2024 | 2.57 | -0.430 | -14.20% | 3.00 | 3.03 | 2.52 | 133,537.00 |
Mar 18 2024 | 2.99 | -0.140 | -4.47% | 3.12 | 3.35 | 2.94 | 103,785.00 |
Mar 17 2024 | 3.13 | 0.380 | 14.00% | 2.77 | 3.20 | 2.64 | 108,737.00 |
Mar 16 2024 | 2.75 | -0.350 | -11.23% | 3.10 | 3.13 | 2.69 | 112,153.00 |