Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.THETAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2.14 | -0.050 | -2.27% | 2.19 | 2.19 | 2.12 | 156,687.00 |
| May 30 2024 | 2.19 | -0.030 | -1.46% | 2.22 | 2.29 | 2.18 | 171,656.00 |
| May 29 2024 | 2.22 | -0.050 | -2.19% | 2.27 | 2.35 | 2.22 | 153,333.00 |
| May 28 2024 | 2.27 | -0.080 | -3.22% | 2.35 | 2.35 | 2.24 | 119,673.00 |
| May 27 2024 | 2.35 | 0.070 | 2.99% | 2.28 | 2.40 | 2.24 | 149,908.00 |
| May 26 2024 | 2.28 | -0.090 | -3.68% | 2.37 | 2.38 | 2.26 | 83,521.00 |
| May 25 2024 | 2.37 | 0.050 | 1.99% | 2.33 | 2.38 | 2.31 | 143,538.00 |
| May 24 2024 | 2.32 | -0.010 | -0.47% | 2.33 | 2.35 | 2.24 | 150,030.00 |
| May 23 2024 | 2.33 | -0.140 | -5.48% | 2.47 | 2.49 | 2.20 | 194,685.00 |
| May 22 2024 | 2.47 | -0.030 | -1.06% | 2.49 | 2.56 | 2.39 | 214,989.00 |
| May 21 2024 | 2.49 | -0.010 | -0.30% | 2.49 | 2.57 | 2.43 | 261,192.00 |
| May 20 2024 | 2.50 | 0.360 | 16.75% | 2.14 | 2.50 | 2.12 | 342,137.00 |
| May 19 2024 | 2.14 | -0.060 | -2.59% | 2.20 | 2.24 | 2.12 | 170,366.00 |
| May 18 2024 | 2.20 | -0.020 | -0.96% | 2.22 | 2.25 | 2.19 | 123,446.00 |
| May 17 2024 | 2.22 | 0.020 | 0.94% | 2.20 | 2.26 | 2.15 | 198,942.00 |
| May 16 2024 | 2.20 | 0.110 | 5.16% | 2.09 | 2.21 | 2.09 | 362,040.00 |
| May 15 2024 | 2.09 | 0.170 | 9.02% | 1.92 | 2.10 | 1.91 | 256,430.00 |
| May 14 2024 | 1.92 | -0.070 | -3.44% | 1.99 | 2.01 | 1.91 | 277,982.00 |
| May 13 2024 | 1.99 | -0.010 | -0.29% | 2.00 | 2.06 | 1.91 | 287,483.00 |
| May 12 2024 | 1.99 | -0.010 | -0.49% | 2.01 | 2.03 | 1.98 | 187,815.00 |
| May 11 2024 | 2.00 | -0.080 | -3.71% | 2.08 | 2.10 | 1.99 | 226,937.00 |
| May 10 2024 | 2.08 | -0.120 | -5.57% | 2.21 | 2.33 | 2.07 | 338,913.00 |
| May 09 2024 | 2.20 | 0.050 | 2.39% | 2.15 | 2.23 | 2.09 | 152,265.00 |
| May 08 2024 | 2.15 | 0.00 | 0.07% | 2.13 | 2.22 | 2.10 | 233,194.00 |
| May 07 2024 | 2.15 | -0.090 | -4.06% | 2.24 | 2.28 | 2.14 | 270,006.00 |
| May 06 2024 | 2.24 | 0.00 | -0.12% | 2.24 | 2.36 | 2.21 | 323,476.00 |
| May 05 2024 | 2.24 | 0.070 | 3.18% | 2.17 | 2.27 | 2.12 | 271,961.00 |
| May 04 2024 | 2.17 | -0.010 | -0.36% | 2.18 | 2.22 | 2.16 | 254,414.00 |
| May 03 2024 | 2.18 | 0.130 | 6.50% | 2.04 | 2.20 | 2.01 | 337,294.00 |
| May 02 2024 | 2.05 | 0.010 | 0.48% | 2.04 | 2.07 | 1.96 | 341,824.00 |
| May 01 2024 | 2.04 | 0.010 | 0.65% | 2.02 | 2.06 | 1.87 | 331,889.00 |
| Apr 30 2024 | 2.03 | -0.150 | -7.09% | 2.18 | 2.24 | 1.94 | 326,592.00 |
| Apr 29 2024 | 2.18 | -0.080 | -3.35% | 2.26 | 2.48 | 2.12 | 295,773.00 |
| Apr 28 2024 | 2.26 | -0.090 | -3.90% | 2.35 | 2.38 | 2.24 | 167,581.00 |
| Apr 27 2024 | 2.35 | -0.030 | -1.23% | 2.38 | 2.40 | 2.22 | 253,490.00 |
| Apr 26 2024 | 2.38 | -0.090 | -3.71% | 2.48 | 2.51 | 2.34 | 263,840.00 |
| Apr 25 2024 | 2.47 | 0.150 | 6.32% | 2.32 | 2.50 | 2.26 | 295,872.00 |
| Apr 24 2024 | 2.32 | -0.070 | -2.77% | 2.40 | 2.57 | 2.28 | 393,720.00 |
| Apr 23 2024 | 2.39 | 0.040 | 1.63% | 2.40 | 2.45 | 2.34 | 316,568.00 |
| Apr 22 2024 | 2.35 | 0.100 | 4.39% | 2.25 | 2.37 | 2.21 | 265,456.00 |
| Apr 21 2024 | 2.25 | -0.070 | -2.81% | 2.32 | 2.36 | 2.19 | 252,937.00 |
| Apr 20 2024 | 2.32 | 0.240 | 11.34% | 2.06 | 2.33 | 2.03 | 319,633.00 |
| Apr 19 2024 | 2.08 | 0.00 | 0.14% | 2.08 | 2.11 | 1.88 | 285,746.00 |
| Apr 18 2024 | 2.08 | 0.090 | 4.72% | 1.99 | 2.10 | 1.94 | 224,256.00 |
| Apr 17 2024 | 1.98 | -0.060 | -2.84% | 2.04 | 2.06 | 1.91 | 188,134.00 |
| Apr 16 2024 | 2.04 | 0.020 | 1.01% | 2.02 | 2.06 | 1.90 | 248,165.00 |
| Apr 15 2024 | 2.02 | -0.140 | -6.35% | 2.16 | 2.29 | 1.95 | 502,334.00 |
| Apr 14 2024 | 2.16 | 0.160 | 7.81% | 1.98 | 2.20 | 1.88 | 402,800.00 |
| Apr 13 2024 | 2.00 | -0.440 | -18.01% | 2.43 | 2.43 | 1.72 | 483,269.00 |
| Apr 12 2024 | 2.44 | -0.460 | -15.85% | 2.90 | 3.05 | 2.36 | 433,891.00 |
| Apr 11 2024 | 2.90 | -0.140 | -4.62% | 3.07 | 3.09 | 2.86 | 371,753.00 |
| Apr 10 2024 | 3.04 | 0.170 | 5.89% | 2.87 | 3.07 | 2.68 | 221,483.00 |
| Apr 09 2024 | 2.87 | -0.030 | -1.02% | 2.92 | 3.10 | 2.82 | 300,272.00 |
| Apr 08 2024 | 2.90 | 0.220 | 8.24% | 2.68 | 2.93 | 2.62 | 252,197.00 |
| Apr 07 2024 | 2.68 | 0.030 | 1.20% | 2.65 | 2.70 | 2.63 | 125,591.00 |
| Apr 06 2024 | 2.65 | 0.060 | 2.40% | 2.59 | 2.70 | 2.58 | 211,023.00 |
| Apr 05 2024 | 2.59 | 0.020 | 0.81% | 2.57 | 2.63 | 2.46 | 198,442.00 |
| Apr 04 2024 | 2.57 | 0.050 | 2.01% | 2.51 | 2.64 | 2.46 | 235,679.00 |
| Apr 03 2024 | 2.52 | -0.070 | -2.65% | 2.58 | 2.64 | 2.45 | 423,754.00 |
| Apr 02 2024 | 2.58 | -0.280 | -9.85% | 2.87 | 2.87 | 2.53 | 408,490.00 |
| Apr 01 2024 | 2.87 | -0.220 | -7.15% | 3.09 | 3.13 | 2.75 | 364,571.00 |
| Mar 31 2024 | 3.09 | 0.290 | 10.27% | 2.81 | 3.15 | 2.80 | 189,629.00 |
| Mar 30 2024 | 2.80 | -0.130 | -4.57% | 2.93 | 2.93 | 2.78 | 203,550.00 |
| Mar 29 2024 | 2.93 | -0.010 | -0.45% | 2.95 | 3.00 | 2.86 | 183,800.00 |
| Mar 28 2024 | 2.95 | -0.020 | -0.77% | 2.98 | 3.01 | 2.90 | 233,083.00 |
| Mar 27 2024 | 2.97 | -0.090 | -3.04% | 3.06 | 3.12 | 2.92 | 351,458.00 |
| Mar 26 2024 | 3.06 | -0.010 | -0.23% | 3.08 | 3.22 | 3.04 | 456,556.00 |
| Mar 25 2024 | 3.07 | 0.150 | 5.15% | 2.92 | 3.15 | 2.85 | 474,891.00 |
| Mar 24 2024 | 2.92 | 0.130 | 4.56% | 2.79 | 2.95 | 2.71 | 405,062.00 |
| Mar 23 2024 | 2.79 | -0.010 | -0.35% | 2.81 | 2.90 | 2.76 | 419,431.00 |
| Mar 22 2024 | 2.80 | -0.040 | -1.57% | 2.85 | 3.03 | 2.68 | 438,480.00 |
| Mar 21 2024 | 2.85 | -0.190 | -6.33% | 3.02 | 3.07 | 2.76 | 412,825.00 |
| Mar 20 2024 | 3.04 | 0.470 | 18.11% | 2.58 | 3.05 | 2.41 | 466,502.00 |
| Mar 19 2024 | 2.57 | -0.420 | -14.05% | 3.00 | 3.03 | 2.52 | 414,536.00 |
| Mar 18 2024 | 2.99 | -0.150 | -4.85% | 3.12 | 3.33 | 2.94 | 454,164.00 |
| Mar 17 2024 | 3.15 | 0.400 | 14.49% | 2.79 | 3.19 | 2.66 | 391,217.00 |
| Mar 16 2024 | 2.75 | -0.360 | -11.45% | 3.10 | 3.12 | 2.71 | 389,694.00 |
| Mar 15 2024 | 3.10 | -0.270 | -7.93% | 3.36 | 3.36 | 2.88 | 343,438.00 |
| Mar 14 2024 | 3.37 | 0.00 | 0.00% | 3.37 | 3.37 | 3.37 | 0.00 |
| Mar 13 2024 | 3.37 | -0.040 | -1.06% | 3.42 | 3.45 | 3.27 | 418,582.00 |
| Mar 12 2024 | 3.41 | -0.070 | -1.98% | 3.47 | 3.50 | 3.31 | 353,686.00 |
| Mar 11 2024 | 3.48 | 0.260 | 8.10% | 3.24 | 3.75 | 3.09 | 410,990.00 |
| Mar 10 2024 | 3.22 | 0.050 | 1.57% | 3.13 | 3.34 | 2.92 | 371,423.00 |
| Mar 09 2024 | 3.17 | 0.130 | 4.41% | 3.04 | 3.29 | 2.98 | 479,164.00 |
| Mar 08 2024 | 3.03 | 0.090 | 3.00% | 2.99 | 3.28 | 2.95 | 519,649.00 |
| Mar 07 2024 | 2.94 | 0.060 | 2.15% | 2.90 | 3.06 | 2.82 | 515,797.00 |
| Mar 06 2024 | 2.88 | 0.090 | 3.37% | 2.78 | 3.17 | 2.62 | 552,154.00 |
| Mar 05 2024 | 2.79 | 0.440 | 18.91% | 2.36 | 3.32 | 2.35 | 472,290.00 |
| Mar 04 2024 | 2.35 | -0.030 | -1.23% | 2.36 | 2.40 | 2.22 | 576,576.00 |
| Mar 03 2024 | 2.37 | 0.230 | 10.78% | 2.14 | 2.53 | 2.11 | 521,794.00 |
| Mar 02 2024 | 2.14 | 0.090 | 4.40% | 2.02 | 2.17 | 1.90 | 611,418.00 |
