THETAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2024 | 2.37 | 0.040 | 1.76% | 2.33 | 2.38 | 2.31 | 2,026,411.00 |
May 24 2024 | 2.33 | -0.010 | -0.30% | 2.34 | 2.35 | 2.24 | 2,671,420.00 |
May 23 2024 | 2.34 | -0.130 | -5.31% | 2.47 | 2.49 | 2.18 | 5,719,916.00 |
May 22 2024 | 2.47 | -0.020 | -0.88% | 2.49 | 2.56 | 2.39 | 5,717,506.00 |
May 21 2024 | 2.49 | -0.010 | -0.28% | 2.48 | 2.57 | 2.43 | 6,665,038.00 |
May 20 2024 | 2.50 | 0.350 | 16.21% | 2.16 | 2.50 | 2.12 | 10,418,769.00 |
May 19 2024 | 2.15 | -0.050 | -2.45% | 2.20 | 2.24 | 2.12 | 2,605,051.00 |
May 18 2024 | 2.20 | -0.020 | -0.95% | 2.23 | 2.25 | 2.19 | 2,385,994.00 |
May 17 2024 | 2.22 | 0.030 | 1.28% | 2.19 | 2.27 | 2.15 | 4,128,834.00 |
May 16 2024 | 2.19 | 0.110 | 5.08% | 2.10 | 2.21 | 2.09 | 8,327,387.00 |
May 15 2024 | 2.09 | 0.170 | 8.64% | 1.93 | 2.11 | 1.91 | 4,633,673.00 |
May 14 2024 | 1.92 | -0.070 | -3.37% | 1.98 | 2.01 | 1.91 | 3,660,310.00 |
May 13 2024 | 1.99 | -0.010 | -0.30% | 2.01 | 2.06 | 1.91 | 5,421,738.00 |
May 12 2024 | 2.00 | -0.010 | -0.50% | 2.01 | 2.03 | 1.98 | 2,602,624.00 |
May 11 2024 | 2.01 | -0.070 | -3.56% | 2.08 | 2.11 | 1.98 | 4,169,397.00 |
May 10 2024 | 2.08 | -0.130 | -5.97% | 2.21 | 2.33 | 2.06 | 6,649,382.00 |
May 09 2024 | 2.21 | 0.060 | 2.84% | 2.15 | 2.23 | 2.09 | 3,214,150.00 |
May 08 2024 | 2.15 | 0.010 | 0.66% | 2.14 | 2.23 | 2.10 | 4,349,199.00 |
May 07 2024 | 2.14 | -0.110 | -4.69% | 2.25 | 2.29 | 2.13 | 4,108,228.00 |
May 06 2024 | 2.24 | 0.00 | -0.18% | 2.24 | 2.36 | 2.21 | 6,323,982.00 |
May 05 2024 | 2.25 | 0.070 | 3.31% | 2.18 | 2.27 | 2.12 | 4,291,082.00 |
May 04 2024 | 2.17 | -0.010 | -0.41% | 2.19 | 2.23 | 2.15 | 3,499,373.00 |
May 03 2024 | 2.18 | 0.140 | 6.75% | 2.05 | 2.20 | 2.01 | 4,533,589.00 |
May 02 2024 | 2.04 | 0.010 | 0.29% | 2.03 | 2.09 | 1.96 | 6,364,836.00 |
May 01 2024 | 2.04 | 0.020 | 1.19% | 2.01 | 2.06 | 1.87 | 9,067,801.00 |
Apr 30 2024 | 2.01 | -0.170 | -7.70% | 2.21 | 2.25 | 1.94 | 8,291,708.00 |
Apr 29 2024 | 2.18 | -0.080 | -3.37% | 2.27 | 2.52 | 2.12 | 12,485,494.00 |
Apr 28 2024 | 2.26 | -0.080 | -3.59% | 2.36 | 2.38 | 2.24 | 3,337,975.00 |
Apr 27 2024 | 2.34 | -0.030 | -1.31% | 2.38 | 2.40 | 2.21 | 5,509,295.00 |
Apr 26 2024 | 2.37 | -0.100 | -4.20% | 2.48 | 2.52 | 2.34 | 7,853,756.00 |
Apr 25 2024 | 2.48 | 0.160 | 6.86% | 2.33 | 2.50 | 2.26 | 8,417,272.00 |
Apr 24 2024 | 2.32 | -0.070 | -2.97% | 2.41 | 2.57 | 2.27 | 9,509,052.00 |
Apr 23 2024 | 2.39 | 0.030 | 1.44% | 2.38 | 2.48 | 2.34 | 9,016,593.00 |
Apr 22 2024 | 2.36 | 0.110 | 4.67% | 2.25 | 2.37 | 2.21 | 6,234,309.00 |
Apr 21 2024 | 2.25 | -0.070 | -3.06% | 2.33 | 2.36 | 2.19 | 6,170,677.00 |
Apr 20 2024 | 2.32 | 0.260 | 12.67% | 2.06 | 2.33 | 2.02 | 6,231,256.00 |
Apr 19 2024 | 2.06 | -0.020 | -0.91% | 2.07 | 2.12 | 1.88 | 8,973,765.00 |
Apr 18 2024 | 2.08 | 0.090 | 4.32% | 2.00 | 2.10 | 1.94 | 5,939,750.00 |
Apr 17 2024 | 1.99 | -0.040 | -2.06% | 2.02 | 2.06 | 1.89 | 7,000,727.00 |
Apr 16 2024 | 2.04 | 0.020 | 0.89% | 2.02 | 2.07 | 1.90 | 6,095,160.00 |
Apr 15 2024 | 2.02 | -0.150 | -6.92% | 2.15 | 2.28 | 1.95 | 11,974,666.00 |
Apr 14 2024 | 2.17 | 0.180 | 9.11% | 1.98 | 2.20 | 1.86 | 13,419,143.00 |
Apr 13 2024 | 1.99 | -0.450 | -18.51% | 2.42 | 2.43 | 1.72 | 24,830,572.00 |
Apr 12 2024 | 2.44 | -0.460 | -15.94% | 2.90 | 3.08 | 2.25 | 16,301,710.00 |
Apr 11 2024 | 2.90 | -0.140 | -4.54% | 3.07 | 3.10 | 2.87 | 7,892,344.00 |
Apr 10 2024 | 3.04 | 0.170 | 5.86% | 2.85 | 3.09 | 2.63 | 9,043,111.00 |
Apr 09 2024 | 2.87 | -0.040 | -1.21% | 2.93 | 3.10 | 2.82 | 15,867,056.00 |
Apr 08 2024 | 2.90 | 0.220 | 8.24% | 2.67 | 2.93 | 2.62 | 8,013,553.00 |
Apr 07 2024 | 2.68 | 0.040 | 1.36% | 2.65 | 2.70 | 2.63 | 3,064,525.00 |
Apr 06 2024 | 2.65 | 0.060 | 2.40% | 2.58 | 2.71 | 2.58 | 9,934,766.00 |
Apr 05 2024 | 2.59 | 0.020 | 0.86% | 2.55 | 2.63 | 2.46 | 6,479,966.00 |
Apr 04 2024 | 2.56 | 0.060 | 2.19% | 2.52 | 2.64 | 2.45 | 5,361,598.00 |
Apr 03 2024 | 2.51 | -0.070 | -2.75% | 2.58 | 2.64 | 2.46 | 6,508,481.00 |
Apr 02 2024 | 2.58 | -0.290 | -10.05% | 2.85 | 2.85 | 2.54 | 9,455,430.00 |
Apr 01 2024 | 2.87 | -0.220 | -7.22% | 3.07 | 3.15 | 2.75 | 10,580,472.00 |
Mar 31 2024 | 3.09 | 0.280 | 10.04% | 2.80 | 3.15 | 2.79 | 9,197,071.00 |
Mar 30 2024 | 2.81 | -0.120 | -4.03% | 2.91 | 2.92 | 2.78 | 5,803,203.00 |
Mar 29 2024 | 2.93 | -0.020 | -0.71% | 2.94 | 3.05 | 2.86 | 6,181,033.00 |
Mar 28 2024 | 2.95 | -0.030 | -1.14% | 2.97 | 3.01 | 2.85 | 5,071,127.00 |
Mar 27 2024 | 2.98 | -0.090 | -2.77% | 3.07 | 3.13 | 2.92 | 8,619,258.00 |
Mar 26 2024 | 3.07 | -0.020 | -0.78% | 3.08 | 3.24 | 3.05 | 9,302,341.00 |
Mar 25 2024 | 3.09 | 0.170 | 5.97% | 2.90 | 3.15 | 2.85 | 10,686,139.00 |
Mar 24 2024 | 2.92 | 0.130 | 4.82% | 2.80 | 2.96 | 2.70 | 5,683,657.00 |
Mar 23 2024 | 2.78 | -0.030 | -0.96% | 2.79 | 2.90 | 2.76 | 8,009,549.00 |
Mar 22 2024 | 2.81 | -0.040 | -1.47% | 2.84 | 3.03 | 2.68 | 9,612,902.00 |
Mar 21 2024 | 2.85 | -0.190 | -6.34% | 3.02 | 3.08 | 2.76 | 11,167,936.00 |
Mar 20 2024 | 3.04 | 0.480 | 18.67% | 2.58 | 3.05 | 2.41 | 15,598,609.00 |
Mar 19 2024 | 2.57 | -0.430 | -14.33% | 3.00 | 3.03 | 2.52 | 18,912,257.00 |
Mar 18 2024 | 2.99 | -0.140 | -4.47% | 3.12 | 3.36 | 2.94 | 16,455,810.00 |
Mar 17 2024 | 3.13 | 0.390 | 14.01% | 2.77 | 3.20 | 2.64 | 14,172,273.00 |
Mar 16 2024 | 2.75 | -0.360 | -11.44% | 3.10 | 3.14 | 2.70 | 8,537,071.00 |
Mar 15 2024 | 3.10 | -0.270 | -7.89% | 3.35 | 3.36 | 2.85 | 8,143,818.00 |
Mar 14 2024 | 3.37 | 0.00 | 0.00% | 3.37 | 3.37 | 3.37 | 0.00 |
Mar 13 2024 | 3.37 | -0.050 | -1.38% | 3.40 | 3.44 | 3.26 | 8,590,736.00 |
Mar 12 2024 | 3.42 | -0.050 | -1.30% | 3.47 | 3.53 | 3.28 | 13,122,383.00 |
Mar 11 2024 | 3.46 | 0.240 | 7.58% | 3.22 | 3.82 | 3.15 | 33,118,717.00 |
Mar 10 2024 | 3.22 | 0.050 | 1.61% | 3.16 | 3.38 | 2.90 | 18,634,053.00 |
Mar 09 2024 | 3.17 | 0.110 | 3.63% | 3.04 | 3.34 | 2.98 | 14,569,197.00 |
Mar 08 2024 | 3.06 | 0.110 | 3.56% | 2.98 | 3.30 | 2.90 | 19,421,285.00 |
Mar 07 2024 | 2.95 | 0.070 | 2.25% | 2.91 | 3.09 | 2.82 | 18,367,901.00 |
Mar 06 2024 | 2.89 | 0.110 | 4.08% | 2.77 | 3.21 | 2.62 | 26,011,140.00 |
Mar 05 2024 | 2.77 | 0.430 | 18.15% | 2.36 | 3.38 | 2.35 | 56,507,323.00 |
Mar 04 2024 | 2.35 | -0.040 | -1.76% | 2.36 | 2.52 | 2.22 | 17,745,237.00 |
Mar 03 2024 | 2.39 | 0.240 | 11.17% | 2.14 | 2.55 | 2.10 | 31,801,744.00 |
Mar 02 2024 | 2.15 | 0.100 | 4.78% | 2.02 | 2.19 | 1.91 | 20,619,677.00 |
Mar 01 2024 | 2.05 | 0.220 | 11.77% | 1.86 | 2.06 | 1.83 | 20,116,410.00 |
Feb 29 2024 | 1.84 | -0.110 | -5.46% | 1.93 | 1.97 | 1.78 | 22,611,534.00 |
Feb 28 2024 | 1.94 | 0.080 | 4.35% | 1.89 | 2.17 | 1.79 | 56,992,452.00 |
Feb 27 2024 | 1.86 | 0.070 | 3.62% | 1.80 | 2.32 | 1.76 | 89,130,730.00 |
Feb 26 2024 | 1.80 | 0.400 | 28.21% | 1.40 | 1.80 | 1.37 | 44,712,008.00 |
Feb 25 2024 | 1.40 | 0.080 | 5.66% | 1.32 | 1.41 | 1.27 | 9,248,996.00 |
Feb 24 2024 | 1.33 | 0.130 | 10.88% | 1.20 | 1.43 | 1.17 | 26,696,150.00 |