THETAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 26 2024 | 2.28 | -0.090 | -3.63% | 2.37 | 2.39 | 2.26 | 521,384.00 |
May 25 2024 | 2.37 | 0.040 | 1.69% | 2.33 | 2.38 | 2.31 | 510,697.00 |
May 24 2024 | 2.33 | -0.010 | -0.28% | 2.33 | 2.35 | 2.25 | 696,705.00 |
May 23 2024 | 2.34 | -0.130 | -5.43% | 2.47 | 2.49 | 2.21 | 694,439.00 |
May 22 2024 | 2.47 | -0.020 | -0.87% | 2.49 | 2.56 | 2.40 | 687,842.00 |
May 21 2024 | 2.49 | -0.010 | -0.30% | 2.49 | 2.57 | 2.43 | 776,019.00 |
May 20 2024 | 2.50 | 0.360 | 16.56% | 2.14 | 2.50 | 2.12 | 787,076.00 |
May 19 2024 | 2.14 | -0.060 | -2.56% | 2.20 | 2.24 | 2.12 | 517,523.00 |
May 18 2024 | 2.20 | -0.020 | -0.71% | 2.22 | 2.25 | 2.19 | 565,326.00 |
May 17 2024 | 2.22 | 0.020 | 0.90% | 2.19 | 2.27 | 2.15 | 686,943.00 |
May 16 2024 | 2.20 | 0.100 | 4.76% | 2.09 | 2.21 | 2.08 | 857,824.00 |
May 15 2024 | 2.10 | 0.170 | 9.09% | 1.92 | 2.11 | 1.91 | 759,220.00 |
May 14 2024 | 1.92 | -0.070 | -3.29% | 1.99 | 2.01 | 1.91 | 798,408.00 |
May 13 2024 | 1.99 | -0.010 | -0.39% | 1.99 | 2.06 | 1.91 | 829,167.00 |
May 12 2024 | 2.00 | -0.010 | -0.38% | 2.00 | 2.03 | 1.98 | 524,061.00 |
May 11 2024 | 2.00 | -0.080 | -3.65% | 2.08 | 2.10 | 2.00 | 669,493.00 |
May 10 2024 | 2.08 | -0.130 | -5.72% | 2.21 | 2.33 | 2.06 | 776,177.00 |
May 09 2024 | 2.21 | 0.060 | 2.57% | 2.16 | 2.23 | 2.09 | 635,952.00 |
May 08 2024 | 2.15 | 0.010 | 0.46% | 2.14 | 2.22 | 2.10 | 729,211.00 |
May 07 2024 | 2.14 | -0.100 | -4.49% | 2.24 | 2.29 | 2.14 | 713,022.00 |
May 06 2024 | 2.24 | 0.00 | 0.11% | 2.24 | 2.36 | 2.21 | 703,212.00 |
May 05 2024 | 2.24 | 0.060 | 2.85% | 2.18 | 2.27 | 2.12 | 615,914.00 |
May 04 2024 | 2.18 | 0.00 | -0.22% | 2.18 | 2.23 | 2.16 | 697,178.00 |
May 03 2024 | 2.18 | 0.130 | 6.51% | 2.05 | 2.20 | 2.01 | 765,527.00 |
May 02 2024 | 2.05 | 0.010 | 0.48% | 2.04 | 2.07 | 1.97 | 877,154.00 |
May 01 2024 | 2.04 | 0.020 | 1.08% | 2.01 | 2.06 | 1.87 | 991,052.00 |
Apr 30 2024 | 2.02 | -0.170 | -7.72% | 2.18 | 2.25 | 1.94 | 857,570.00 |
Apr 29 2024 | 2.19 | -0.070 | -3.30% | 2.26 | 2.42 | 2.12 | 839,213.00 |
Apr 28 2024 | 2.26 | -0.090 | -3.78% | 2.35 | 2.38 | 2.25 | 602,467.00 |
Apr 27 2024 | 2.35 | -0.030 | -1.22% | 2.38 | 2.40 | 2.21 | 677,299.00 |
Apr 26 2024 | 2.38 | -0.090 | -3.83% | 2.48 | 2.51 | 2.34 | 745,043.00 |
Apr 25 2024 | 2.47 | 0.150 | 6.42% | 2.32 | 2.50 | 2.26 | 775,674.00 |
Apr 24 2024 | 2.32 | -0.070 | -2.78% | 2.39 | 2.57 | 2.27 | 788,567.00 |
Apr 23 2024 | 2.39 | 0.040 | 1.74% | 2.39 | 2.47 | 2.34 | 768,308.00 |
Apr 22 2024 | 2.35 | 0.100 | 4.38% | 2.25 | 2.37 | 2.21 | 680,535.00 |
Apr 21 2024 | 2.25 | -0.060 | -2.70% | 2.32 | 2.36 | 2.19 | 689,393.00 |
Apr 20 2024 | 2.31 | 0.250 | 12.22% | 2.06 | 2.33 | 2.02 | 704,253.00 |
Apr 19 2024 | 2.06 | -0.020 | -1.10% | 2.08 | 2.12 | 1.88 | 867,414.00 |
Apr 18 2024 | 2.08 | 0.090 | 4.69% | 1.99 | 2.10 | 1.94 | 841,873.00 |
Apr 17 2024 | 1.99 | -0.040 | -2.16% | 2.03 | 2.06 | 1.89 | 825,006.00 |
Apr 16 2024 | 2.03 | 0.020 | 0.97% | 2.02 | 2.07 | 1.90 | 824,730.00 |
Apr 15 2024 | 2.01 | -0.160 | -7.25% | 2.17 | 2.28 | 1.95 | 858,346.00 |
Apr 14 2024 | 2.17 | 0.170 | 8.69% | 1.98 | 2.20 | 1.87 | 851,124.00 |
Apr 13 2024 | 2.00 | -0.440 | -17.96% | 2.42 | 2.43 | 1.72 | 909,724.00 |
Apr 12 2024 | 2.44 | -0.470 | -16.12% | 2.90 | 3.08 | 2.34 | 666,984.00 |
Apr 11 2024 | 2.90 | -0.140 | -4.45% | 3.06 | 3.10 | 2.87 | 593,693.00 |
Apr 10 2024 | 3.04 | 0.170 | 5.87% | 2.87 | 3.09 | 2.63 | 642,304.00 |
Apr 09 2024 | 2.87 | -0.030 | -1.13% | 2.95 | 3.08 | 2.83 | 739,393.00 |
Apr 08 2024 | 2.90 | 0.220 | 8.10% | 2.68 | 2.93 | 2.62 | 636,380.00 |
Apr 07 2024 | 2.69 | 0.040 | 1.39% | 2.65 | 2.70 | 2.63 | 460,230.00 |
Apr 06 2024 | 2.65 | 0.060 | 2.16% | 2.58 | 2.70 | 2.58 | 571,410.00 |
Apr 05 2024 | 2.59 | 0.030 | 1.31% | 2.56 | 2.63 | 2.46 | 676,296.00 |
Apr 04 2024 | 2.56 | 0.050 | 1.83% | 2.51 | 2.64 | 2.45 | 623,321.00 |
Apr 03 2024 | 2.51 | -0.070 | -2.59% | 2.58 | 2.64 | 2.45 | 678,074.00 |
Apr 02 2024 | 2.58 | -0.290 | -9.99% | 2.86 | 2.86 | 2.54 | 704,553.00 |
Apr 01 2024 | 2.87 | -0.200 | -6.45% | 3.10 | 3.13 | 2.75 | 623,805.00 |
Mar 31 2024 | 3.06 | 0.260 | 9.24% | 2.81 | 3.15 | 2.79 | 518,743.00 |
Mar 30 2024 | 2.80 | -0.120 | -4.20% | 2.93 | 2.93 | 2.78 | 527,756.00 |
Mar 29 2024 | 2.93 | -0.020 | -0.58% | 2.95 | 3.04 | 2.86 | 567,245.00 |
Mar 28 2024 | 2.94 | -0.030 | -1.05% | 2.98 | 3.01 | 2.90 | 604,474.00 |
Mar 27 2024 | 2.98 | -0.090 | -3.06% | 3.06 | 3.13 | 2.92 | 653,412.00 |
Mar 26 2024 | 3.07 | 0.00 | 0.12% | 3.09 | 3.24 | 3.05 | 641,155.00 |
Mar 25 2024 | 3.07 | 0.150 | 5.14% | 2.92 | 3.14 | 2.85 | 660,415.00 |
Mar 24 2024 | 2.92 | 0.120 | 4.32% | 2.78 | 2.96 | 2.71 | 530,948.00 |
Mar 23 2024 | 2.80 | 0.00 | 0.05% | 2.80 | 2.90 | 2.76 | 601,595.00 |
Mar 22 2024 | 2.79 | -0.060 | -2.03% | 2.85 | 3.03 | 2.69 | 700,871.00 |
Mar 21 2024 | 2.85 | -0.160 | -5.22% | 3.03 | 3.07 | 2.76 | 703,278.00 |
Mar 20 2024 | 3.01 | 0.440 | 16.95% | 2.57 | 3.05 | 2.41 | 804,593.00 |
Mar 19 2024 | 2.57 | -0.420 | -14.11% | 3.00 | 3.03 | 2.52 | 737,416.00 |
Mar 18 2024 | 3.00 | -0.140 | -4.61% | 3.14 | 3.35 | 2.94 | 694,352.00 |
Mar 17 2024 | 3.14 | 0.380 | 13.94% | 2.78 | 3.19 | 2.64 | 718,028.00 |
Mar 16 2024 | 2.76 | -0.350 | -11.17% | 3.10 | 3.13 | 2.69 | 755,386.00 |
Mar 15 2024 | 3.10 | -0.260 | -7.82% | 3.34 | 3.36 | 2.81 | 720,556.00 |
Mar 14 2024 | 3.37 | 0.00 | -0.07% | 3.37 | 3.57 | 3.10 | 677,942.00 |
Mar 13 2024 | 3.37 | -0.050 | -1.41% | 3.40 | 3.44 | 3.26 | 619,322.00 |
Mar 12 2024 | 3.42 | -0.060 | -1.63% | 3.47 | 3.51 | 3.31 | 636,515.00 |
Mar 11 2024 | 3.47 | 0.260 | 8.01% | 3.23 | 3.79 | 3.13 | 739,674.00 |
Mar 10 2024 | 3.22 | 0.070 | 2.21% | 3.17 | 3.38 | 2.89 | 705,162.00 |
Mar 09 2024 | 3.15 | 0.100 | 3.37% | 3.03 | 3.34 | 2.98 | 656,032.00 |
Mar 08 2024 | 3.04 | 0.100 | 3.48% | 2.98 | 3.30 | 2.89 | 766,113.00 |
Mar 07 2024 | 2.94 | 0.060 | 2.21% | 2.92 | 3.09 | 2.82 | 738,100.00 |
Mar 06 2024 | 2.88 | 0.070 | 2.33% | 2.77 | 3.21 | 2.62 | 786,989.00 |
Mar 05 2024 | 2.81 | 0.460 | 19.73% | 2.37 | 3.36 | 2.23 | 942,492.00 |
Mar 04 2024 | 2.35 | -0.030 | -1.13% | 2.36 | 2.44 | 2.22 | 901,245.00 |
Mar 03 2024 | 2.38 | 0.240 | 11.13% | 2.13 | 2.55 | 2.10 | 948,146.00 |
Mar 02 2024 | 2.14 | 0.090 | 4.21% | 2.02 | 2.18 | 1.90 | 1,045,229.00 |
Mar 01 2024 | 2.05 | 0.210 | 11.69% | 1.85 | 2.06 | 1.83 | 1,007,497.00 |
Feb 29 2024 | 1.84 | -0.090 | -4.49% | 1.92 | 1.97 | 1.78 | 1,119,073.00 |
Feb 28 2024 | 1.92 | 0.080 | 4.18% | 1.92 | 2.12 | 1.85 | 1,084,888.00 |
Feb 27 2024 | 1.85 | 0.060 | 3.35% | 1.79 | 2.25 | 1.77 | 1,219,962.00 |