Thetan Gem More Historical Data - THGUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
OKEX
Thetan Gem (OKEX:THGUSDT)
Thetan Gem (OKEX:THGUSDT) Historical

THGUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.0599	0.0026	4.54%	0.0576	0.0602	0.0565	625,971.00
May 19 2024	0.0573	-0.0029	-4.82%	0.0602	0.0613	0.057	433,607.00
May 18 2024	0.0602	-0.0002	-0.33%	0.0605	0.0613	0.060	596,621.00
May 17 2024	0.0604	-0.0027	-4.28%	0.0631	0.0636	0.059	966,414.00
May 16 2024	0.0631	-0.0005	-0.79%	0.0633	0.0699	0.0616	1,949,005.00
May 15 2024	0.0636	-0.0017	-2.60%	0.0653	0.0724	0.0617	2,221,839.00
May 14 2024	0.0653	0.0024	3.82%	0.063	0.0668	0.060	771,022.00
May 13 2024	0.0629	0.0035	5.89%	0.0593	0.063	0.0565	1,085,300.00
May 12 2024	0.0594	0.0006	1.02%	0.0588	0.061	0.0578	652,764.00
May 11 2024	0.0588	0.0016	2.80%	0.0574	0.061	0.0572	527,916.00
May 10 2024	0.0572	-0.0008	-1.38%	0.058	0.0589	0.0554	1,376,392.00
May 09 2024	0.058	0.0011	1.93%	0.055	0.0643	0.0542	3,698,287.00
May 08 2024	0.0569	0.00	0.00%	0.0569	0.0569	0.0569	0.00
May 07 2024	0.0569	-0.0038	-6.26%	0.0611	0.068	0.0561	4,332,337.00
May 06 2024	0.0607	0.0018	3.06%	0.0589	0.068	0.0584	3,691,122.00
May 05 2024	0.0589	-0.0004	-0.67%	0.0591	0.0606	0.0584	1,084,261.00
May 04 2024	0.0593	0.001	1.72%	0.0582	0.0613	0.057	1,724,650.00
May 03 2024	0.0583	0.0006	1.04%	0.0577	0.0635	0.0544	2,860,686.00
May 02 2024	0.0577	-0.0004	-0.69%	0.0581	0.0669	0.0556	3,615,439.00
May 01 2024	0.0581	0.0001	0.17%	0.0578	0.0592	0.0532	2,287,651.00
Apr 30 2024	0.058	-0.005	-7.94%	0.0633	0.0644	0.0562	1,776,653.00
Apr 29 2024	0.063	-0.0031	-4.69%	0.0657	0.0663	0.0613	1,553,901.00
Apr 28 2024	0.0661	-0.0001	-0.15%	0.0669	0.0743	0.0655	1,375,900.00
Apr 27 2024	0.0662	-0.0005	-0.75%	0.0669	0.0743	0.0641	1,952,343.00
Apr 26 2024	0.0667	-0.0024	-3.47%	0.069	0.0698	0.0664	1,718,034.00
Apr 25 2024	0.0691	-0.0053	-7.12%	0.0703	0.0749	0.068	2,573,354.00
Apr 24 2024	0.0744	0.00	0.00%	0.0744	0.0744	0.0744	0.00
Apr 23 2024	0.0744	-0.005	-6.30%	0.0788	0.0794	0.0736	2,884,846.00
Apr 22 2024	0.0794	0.0088	12.46%	0.0703	0.088	0.0702	5,029,950.00
Apr 21 2024	0.0706	-0.0019	-2.62%	0.0722	0.078	0.0697	1,438,864.00
Apr 20 2024	0.0725	0.0039	5.69%	0.0685	0.073	0.0683	810,519.00
Apr 19 2024	0.0686	-0.0009	-1.29%	0.0692	0.0696	0.0641	808,473.00
Apr 18 2024	0.0695	0.0036	5.46%	0.0657	0.0702	0.0656	856,560.00
Apr 17 2024	0.0659	-0.0022	-3.23%	0.0683	0.0688	0.0641	840,841.00
Apr 16 2024	0.0681	-0.0008	-1.16%	0.0688	0.0698	0.0658	1,095,041.00
Apr 15 2024	0.0689	-0.0017	-2.41%	0.0703	0.0735	0.0666	804,942.00
Apr 14 2024	0.0706	0.0055	8.45%	0.0654	0.075	0.0626	1,461,968.00
Apr 13 2024	0.0651	-0.0082	-11.19%	0.0731	0.0788	0.0612	1,418,573.00
Apr 12 2024	0.0733	-0.0128	-14.87%	0.0868	0.0874	0.071	1,523,459.00
Apr 11 2024	0.0861	-0.0039	-4.33%	0.0892	0.0901	0.0859	384,463.00
Apr 10 2024	0.090	0.0007	0.78%	0.089	0.0965	0.0863	797,334.00
Apr 09 2024	0.0893	-0.0006	-0.67%	0.0894	0.0923	0.0882	696,452.00
Apr 08 2024	0.0899	0.001	1.12%	0.0889	0.0913	0.0875	581,186.00
Apr 07 2024	0.0889	0.0019	2.18%	0.0872	0.0899	0.0868	339,655.00
Apr 06 2024	0.087	0.0007	0.81%	0.0865	0.094	0.0851	1,524,930.00
Apr 05 2024	0.0863	-0.0058	-6.30%	0.0922	0.0922	0.0851	1,348,817.00
Apr 04 2024	0.0921	-0.0019	-2.02%	0.0942	0.1119	0.0899	4,803,312.00
Apr 03 2024	0.094	0.002	2.17%	0.0926	0.0979	0.090	1,309,598.00
Apr 02 2024	0.092	-0.0082	-8.18%	0.1003	0.115	0.0903	2,999,202.00
Apr 01 2024	0.1002	-0.0031	-3.00%	0.1034	0.1097	0.0973	1,648,586.00
Mar 31 2024	0.1033	0.0019	1.87%	0.1008	0.1136	0.1004	1,325,861.00
Mar 30 2024	0.1014	-0.0026	-2.50%	0.1031	0.105	0.1005	513,237.00
Mar 29 2024	0.104	0.0029	2.87%	0.101	0.1055	0.1003	605,190.00
Mar 28 2024	0.1011	-0.0003	-0.30%	0.1014	0.1051	0.100	831,129.00
Mar 27 2024	0.1014	-0.0024	-2.31%	0.1031	0.1058	0.1003	700,541.00
Mar 26 2024	0.1038	-0.0074	-6.65%	0.1104	0.1123	0.100	2,530,924.00
Mar 25 2024	0.1112	0.0156	16.32%	0.096	0.1247	0.094	6,691,108.00
Mar 24 2024	0.0956	0.0018	1.92%	0.0932	0.0976	0.0911	836,137.00
Mar 23 2024	0.0938	0.0073	8.44%	0.0872	0.0938	0.0861	318,495.00
Mar 22 2024	0.0865	-0.0021	-2.37%	0.089	0.0914	0.085	603,147.00
Mar 21 2024	0.0886	-0.0004	-0.45%	0.0889	0.094	0.0838	1,326,136.00
Mar 20 2024	0.089	0.0071	8.67%	0.0823	0.091	0.0784	1,967,513.00
Mar 19 2024	0.0819	-0.004	-4.66%	0.0866	0.093	0.075	1,662,622.00
Mar 18 2024	0.0859	-0.0085	-9.00%	0.0944	0.0945	0.0849	659,641.00
Mar 17 2024	0.0944	0.0067	7.64%	0.0871	0.0949	0.085	787,940.00
Mar 16 2024	0.0877	-0.0136	-13.43%	0.1019	0.1029	0.086	1,184,215.00
Mar 15 2024	0.1013	-0.0157	-13.42%	0.1101	0.1111	0.0946	1,403,369.00
Mar 14 2024	0.117	0.00	0.00%	0.117	0.117	0.117	0.00
Mar 13 2024	0.117	0.0049	4.37%	0.112	0.1349	0.1107	2,244,536.00
Mar 12 2024	0.1121	-0.0056	-4.76%	0.1176	0.1204	0.1081	1,688,431.00
Mar 11 2024	0.1177	-0.0003	-0.25%	0.1172	0.1202	0.1081	2,532,496.00
Mar 10 2024	0.118	0.0106	9.87%	0.112	0.126	0.1107	2,715,533.00
Mar 09 2024	0.1074	0.00	0.00%	0.1074	0.1074	0.1074	0.00
Mar 08 2024	0.1074	-0.0038	-3.42%	0.1113	0.1123	0.1015	1,190,594.00
Mar 07 2024	0.1112	0.004	3.73%	0.1073	0.1318	0.105	1,998,746.00
Mar 06 2024	0.1072	0.0102	10.52%	0.0979	0.1179	0.091	3,278,754.00
Mar 05 2024	0.097	0.0049	5.32%	0.092	0.153	0.0896	10,936,213.00
Mar 04 2024	0.0921	0.0046	5.26%	0.0869	0.0944	0.083	3,591,068.00
Mar 03 2024	0.0875	0.0037	4.42%	0.0833	0.1049	0.0825	8,511,552.00
Mar 02 2024	0.0838	0.0145	20.92%	0.0693	0.140	0.0693	19,342,383.00
Mar 01 2024	0.0693	0.0012	1.76%	0.0679	0.0703	0.065	947,160.00
Feb 29 2024	0.0681	-0.0035	-4.89%	0.0712	0.0735	0.0662	846,828.00
Feb 28 2024	0.0716	0.0035	5.14%	0.0683	0.075	0.0639	1,860,413.00
Feb 27 2024	0.0681	0.0024	3.65%	0.0658	0.0715	0.0655	871,236.00
Feb 26 2024	0.0657	0.0011	1.70%	0.0643	0.0668	0.0637	313,519.00
Feb 25 2024	0.0646	-0.0007	-1.07%	0.065	0.066	0.0628	326,111.00
Feb 24 2024	0.0653	0.0018	2.83%	0.0632	0.0653	0.0617	486,615.00
Feb 23 2024	0.0635	-0.0031	-4.65%	0.0668	0.0669	0.0614	406,667.00
Feb 22 2024	0.0666	0.0032	5.05%	0.064	0.0666	0.0629	626,153.00
Feb 21 2024	0.0634	-0.0004	-0.63%	0.0643	0.0794	0.0622	5,536,170.00

Northern Lights

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions