Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.THETAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 1.49 | -0.020 | -1.35% | 1.51 | 1.53 | 1.49 | 91,716.00 |
| 28 Jun 2024 | 1.51 | -0.060 | -4.09% | 1.58 | 1.58 | 1.51 | 257,463.00 |
| 27 Jun 2024 | 1.58 | -0.010 | -0.47% | 1.59 | 1.65 | 1.54 | 180,828.00 |
| 26 Jun 2024 | 1.58 | -0.030 | -1.94% | 1.61 | 1.66 | 1.57 | 143,997.00 |
| 25 Jun 2024 | 1.61 | 0.100 | 6.28% | 1.52 | 1.65 | 1.51 | 228,918.00 |
| 24 Jun 2024 | 1.52 | 0.020 | 1.06% | 1.50 | 1.54 | 1.44 | 203,993.00 |
| 23 Jun 2024 | 1.50 | -0.050 | -3.19% | 1.55 | 1.59 | 1.49 | 202,881.00 |
| 22 Jun 2024 | 1.55 | 0.050 | 3.19% | 1.51 | 1.56 | 1.48 | 139,766.00 |
| 21 Jun 2024 | 1.50 | -0.020 | -1.26% | 1.53 | 1.55 | 1.47 | 164,119.00 |
| 20 Jun 2024 | 1.52 | 0.060 | 3.85% | 1.47 | 1.60 | 1.46 | 286,405.00 |
| 19 Jun 2024 | 1.47 | 0.050 | 3.77% | 1.41 | 1.51 | 1.39 | 170,510.00 |
| 18 Jun 2024 | 1.41 | -0.130 | -8.41% | 1.54 | 1.55 | 1.34 | 390,713.00 |
| 17 Jun 2024 | 1.54 | -0.140 | -8.55% | 1.69 | 1.70 | 1.51 | 348,320.00 |
| 16 Jun 2024 | 1.69 | 0.010 | 0.61% | 1.68 | 1.72 | 1.66 | 159,858.00 |
| 15 Jun 2024 | 1.68 | 0.020 | 0.98% | 1.66 | 1.71 | 1.65 | 108,377.00 |
| 14 Jun 2024 | 1.66 | -0.090 | -5.13% | 1.75 | 1.78 | 1.61 | 211,987.00 |
| 13 Jun 2024 | 1.75 | -0.170 | -8.85% | 1.92 | 1.93 | 1.75 | 263,236.00 |
| 12 Jun 2024 | 1.92 | 0.120 | 6.79% | 1.80 | 1.97 | 1.75 | 253,851.00 |
| 11 Jun 2024 | 1.80 | -0.110 | -5.83% | 1.91 | 1.92 | 1.76 | 188,731.00 |
| 10 Jun 2024 | 1.91 | -0.070 | -3.49% | 1.98 | 1.98 | 1.89 | 140,768.00 |
| 09 Jun 2024 | 1.98 | 0.060 | 3.18% | 1.92 | 2.00 | 1.92 | 140,260.00 |
| 08 Jun 2024 | 1.92 | -0.080 | -4.14% | 2.00 | 2.03 | 1.89 | 149,114.00 |
| 07 Jun 2024 | 2.00 | -0.200 | -9.12% | 2.20 | 2.23 | 1.85 | 199,880.00 |
| 06 Jun 2024 | 2.20 | -0.040 | -1.61% | 2.24 | 2.32 | 2.18 | 155,712.00 |
| 05 Jun 2024 | 2.24 | 0.090 | 4.18% | 2.15 | 2.26 | 2.15 | 159,984.00 |
| 04 Jun 2024 | 2.15 | 0.030 | 1.34% | 2.12 | 2.16 | 2.06 | 177,707.00 |
| 03 Jun 2024 | 2.12 | 0.060 | 2.77% | 2.06 | 2.18 | 2.05 | 178,155.00 |
| 02 Jun 2024 | 2.06 | -0.040 | -1.79% | 2.10 | 2.14 | 2.06 | 120,676.00 |
| 01 Jun 2024 | 2.10 | -0.040 | -1.85% | 2.13 | 2.14 | 2.08 | 116,825.00 |
| 31 May 2024 | 2.14 | -0.050 | -2.27% | 2.19 | 2.19 | 2.12 | 156,687.00 |
| 30 May 2024 | 2.19 | -0.030 | -1.46% | 2.22 | 2.29 | 2.18 | 171,656.00 |
| 29 May 2024 | 2.22 | -0.050 | -2.19% | 2.27 | 2.35 | 2.22 | 153,333.00 |
| 28 May 2024 | 2.27 | -0.080 | -3.22% | 2.35 | 2.35 | 2.24 | 119,673.00 |
| 27 May 2024 | 2.35 | 0.070 | 2.99% | 2.28 | 2.40 | 2.24 | 149,908.00 |
| 26 May 2024 | 2.28 | -0.090 | -3.68% | 2.37 | 2.38 | 2.26 | 83,521.00 |
| 25 May 2024 | 2.37 | 0.050 | 1.99% | 2.33 | 2.38 | 2.31 | 143,538.00 |
| 24 May 2024 | 2.32 | -0.010 | -0.47% | 2.33 | 2.35 | 2.24 | 150,030.00 |
| 23 May 2024 | 2.33 | -0.140 | -5.48% | 2.47 | 2.49 | 2.20 | 194,685.00 |
| 22 May 2024 | 2.47 | -0.030 | -1.06% | 2.49 | 2.56 | 2.39 | 214,989.00 |
| 21 May 2024 | 2.49 | -0.010 | -0.30% | 2.49 | 2.57 | 2.43 | 261,192.00 |
| 20 May 2024 | 2.50 | 0.360 | 16.75% | 2.14 | 2.50 | 2.12 | 342,137.00 |
| 19 May 2024 | 2.14 | -0.060 | -2.59% | 2.20 | 2.24 | 2.12 | 170,366.00 |
| 18 May 2024 | 2.20 | -0.020 | -0.96% | 2.22 | 2.25 | 2.19 | 123,446.00 |
| 17 May 2024 | 2.22 | 0.020 | 0.94% | 2.20 | 2.26 | 2.15 | 198,942.00 |
| 16 May 2024 | 2.20 | 0.110 | 5.16% | 2.09 | 2.21 | 2.09 | 362,040.00 |
| 15 May 2024 | 2.09 | 0.170 | 9.02% | 1.92 | 2.10 | 1.91 | 256,430.00 |
| 14 May 2024 | 1.92 | -0.070 | -3.44% | 1.99 | 2.01 | 1.91 | 277,982.00 |
| 13 May 2024 | 1.99 | -0.010 | -0.29% | 2.00 | 2.06 | 1.91 | 287,483.00 |
| 12 May 2024 | 1.99 | -0.010 | -0.49% | 2.01 | 2.03 | 1.98 | 187,815.00 |
| 11 May 2024 | 2.00 | -0.080 | -3.71% | 2.08 | 2.10 | 1.99 | 226,937.00 |
| 10 May 2024 | 2.08 | -0.120 | -5.57% | 2.21 | 2.33 | 2.07 | 338,913.00 |
| 09 May 2024 | 2.20 | 0.050 | 2.39% | 2.15 | 2.23 | 2.09 | 152,265.00 |
| 08 May 2024 | 2.15 | 0.00 | 0.07% | 2.13 | 2.22 | 2.10 | 233,194.00 |
| 07 May 2024 | 2.15 | -0.090 | -4.06% | 2.24 | 2.28 | 2.14 | 270,006.00 |
| 06 May 2024 | 2.24 | 0.00 | -0.12% | 2.24 | 2.36 | 2.21 | 323,476.00 |
| 05 May 2024 | 2.24 | 0.070 | 3.18% | 2.17 | 2.27 | 2.12 | 271,961.00 |
| 04 May 2024 | 2.17 | -0.010 | -0.36% | 2.18 | 2.22 | 2.16 | 254,414.00 |
| 03 May 2024 | 2.18 | 0.130 | 6.50% | 2.04 | 2.20 | 2.01 | 337,294.00 |
| 02 May 2024 | 2.05 | 0.010 | 0.48% | 2.04 | 2.07 | 1.96 | 341,824.00 |
| 01 May 2024 | 2.04 | 0.010 | 0.65% | 2.02 | 2.06 | 1.87 | 331,889.00 |
| 30 Abr 2024 | 2.03 | -0.150 | -7.09% | 2.18 | 2.24 | 1.94 | 326,592.00 |
| 29 Abr 2024 | 2.18 | -0.080 | -3.35% | 2.26 | 2.48 | 2.12 | 295,773.00 |
| 28 Abr 2024 | 2.26 | -0.090 | -3.90% | 2.35 | 2.38 | 2.24 | 167,581.00 |
| 27 Abr 2024 | 2.35 | -0.030 | -1.23% | 2.38 | 2.40 | 2.22 | 253,490.00 |
| 26 Abr 2024 | 2.38 | -0.090 | -3.71% | 2.48 | 2.51 | 2.34 | 263,840.00 |
| 25 Abr 2024 | 2.47 | 0.150 | 6.32% | 2.32 | 2.50 | 2.26 | 295,872.00 |
| 24 Abr 2024 | 2.32 | -0.070 | -2.77% | 2.40 | 2.57 | 2.28 | 393,720.00 |
| 23 Abr 2024 | 2.39 | 0.040 | 1.63% | 2.40 | 2.45 | 2.34 | 316,568.00 |
| 22 Abr 2024 | 2.35 | 0.100 | 4.39% | 2.25 | 2.37 | 2.21 | 265,456.00 |
| 21 Abr 2024 | 2.25 | -0.070 | -2.81% | 2.32 | 2.36 | 2.19 | 252,937.00 |
| 20 Abr 2024 | 2.32 | 0.240 | 11.34% | 2.06 | 2.33 | 2.03 | 319,633.00 |
| 19 Abr 2024 | 2.08 | 0.00 | 0.14% | 2.08 | 2.11 | 1.88 | 285,746.00 |
| 18 Abr 2024 | 2.08 | 0.090 | 4.72% | 1.99 | 2.10 | 1.94 | 224,256.00 |
| 17 Abr 2024 | 1.98 | -0.060 | -2.84% | 2.04 | 2.06 | 1.91 | 188,134.00 |
| 16 Abr 2024 | 2.04 | 0.020 | 1.01% | 2.02 | 2.06 | 1.90 | 248,165.00 |
| 15 Abr 2024 | 2.02 | -0.140 | -6.35% | 2.16 | 2.29 | 1.95 | 502,334.00 |
| 14 Abr 2024 | 2.16 | 0.160 | 7.81% | 1.98 | 2.20 | 1.88 | 402,800.00 |
| 13 Abr 2024 | 2.00 | -0.440 | -18.01% | 2.43 | 2.43 | 1.72 | 483,269.00 |
| 12 Abr 2024 | 2.44 | -0.460 | -15.85% | 2.90 | 3.05 | 2.36 | 433,891.00 |
| 11 Abr 2024 | 2.90 | -0.140 | -4.62% | 3.07 | 3.09 | 2.86 | 371,753.00 |
| 10 Abr 2024 | 3.04 | 0.170 | 5.89% | 2.87 | 3.07 | 2.68 | 221,483.00 |
| 09 Abr 2024 | 2.87 | -0.030 | -1.02% | 2.92 | 3.10 | 2.82 | 300,272.00 |
| 08 Abr 2024 | 2.90 | 0.220 | 8.24% | 2.68 | 2.93 | 2.62 | 252,197.00 |
| 07 Abr 2024 | 2.68 | 0.030 | 1.20% | 2.65 | 2.70 | 2.63 | 125,591.00 |
| 06 Abr 2024 | 2.65 | 0.060 | 2.40% | 2.59 | 2.70 | 2.58 | 211,023.00 |
| 05 Abr 2024 | 2.59 | 0.020 | 0.81% | 2.57 | 2.63 | 2.46 | 198,442.00 |
| 04 Abr 2024 | 2.57 | 0.050 | 2.01% | 2.51 | 2.64 | 2.46 | 235,679.00 |
| 03 Abr 2024 | 2.52 | -0.070 | -2.65% | 2.58 | 2.64 | 2.45 | 423,754.00 |
| 02 Abr 2024 | 2.58 | -0.280 | -9.85% | 2.87 | 2.87 | 2.53 | 408,490.00 |
| 01 Abr 2024 | 2.87 | -0.220 | -7.15% | 3.09 | 3.13 | 2.75 | 364,571.00 |
| 31 Mar 2024 | 3.09 | 0.290 | 10.27% | 2.81 | 3.15 | 2.80 | 189,629.00 |
| 30 Mar 2024 | 2.80 | -0.130 | -4.57% | 2.93 | 2.93 | 2.78 | 203,550.00 |
