Register to chat with like-minded investors on our interactive forums.THETAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12 2024 | 3.42 | -0.060 | -1.66% | 3.46 | 3.50 | 3.31 | 225,065.00 |
| Mar 11 2024 | 3.48 | 0.270 | 8.33% | 3.23 | 3.78 | 3.17 | 236,989.00 |
| Mar 10 2024 | 3.21 | 0.080 | 2.55% | 3.17 | 3.36 | 2.89 | 198,324.00 |
| Mar 09 2024 | 3.13 | 0.090 | 2.98% | 3.05 | 3.30 | 2.98 | 208,409.00 |
| Mar 08 2024 | 3.04 | 0.110 | 3.78% | 2.95 | 3.30 | 2.95 | 238,517.00 |
| Mar 07 2024 | 2.93 | 0.030 | 1.17% | 2.89 | 3.04 | 2.82 | 250,220.00 |
| Mar 06 2024 | 2.89 | 0.080 | 2.97% | 2.77 | 3.17 | 2.62 | 243,952.00 |
| Mar 05 2024 | 2.81 | 0.470 | 20.25% | 2.35 | 3.25 | 2.35 | 271,031.00 |
| Mar 04 2024 | 2.34 | -0.050 | -1.92% | 2.39 | 2.45 | 2.22 | 232,347.00 |
| Mar 03 2024 | 2.38 | 0.250 | 11.70% | 2.15 | 2.55 | 2.10 | 240,448.00 |
| Mar 02 2024 | 2.13 | 0.120 | 5.91% | 2.05 | 2.18 | 1.91 | 225,250.00 |
| Mar 01 2024 | 2.01 | 0.170 | 9.44% | 1.84 | 2.04 | 1.84 | 243,800.00 |
| Feb 29 2024 | 1.84 | -0.080 | -4.29% | 1.94 | 1.96 | 1.78 | 257,553.00 |
| Feb 28 2024 | 1.92 | 0.060 | 3.40% | 1.87 | 2.06 | 1.87 | 346,213.00 |
| Feb 27 2024 | 1.86 | 0.140 | 7.97% | 1.81 | 2.23 | 1.79 | 318,319.00 |
| Feb 26 2024 | 1.72 | 0.330 | 23.66% | 1.40 | 1.73 | 1.37 | 285,995.00 |
| Feb 25 2024 | 1.39 | 0.070 | 5.26% | 1.33 | 1.40 | 1.27 | 161,544.00 |
| Feb 24 2024 | 1.32 | 0.130 | 10.85% | 1.20 | 1.42 | 1.17 | 194,877.00 |
| Feb 23 2024 | 1.19 | -0.030 | -2.56% | 1.21 | 1.25 | 1.17 | 133,962.00 |
| Feb 22 2024 | 1.22 | 0.050 | 4.41% | 1.17 | 1.24 | 1.15 | 84,520.00 |
| Feb 21 2024 | 1.17 | -0.030 | -2.80% | 1.20 | 1.21 | 1.12 | 104,977.00 |
| Feb 20 2024 | 1.21 | -0.060 | -5.08% | 1.27 | 1.28 | 1.15 | 186,256.00 |
