THETAUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 2.50 | 0.350 | 16.38% | 2.15 | 2.50 | 2.12 | 39,103.00 |
19 May 2024 | 2.15 | -0.060 | -2.51% | 2.20 | 2.24 | 2.12 | 28,505.00 |
18 May 2024 | 2.20 | -0.020 | -0.95% | 2.22 | 2.25 | 2.19 | 31,911.00 |
17 May 2024 | 2.22 | 0.030 | 1.20% | 2.19 | 2.26 | 2.15 | 38,882.00 |
16 May 2024 | 2.20 | 0.110 | 5.10% | 2.10 | 2.21 | 2.09 | 47,899.00 |
15 May 2024 | 2.09 | 0.170 | 8.59% | 1.93 | 2.10 | 1.92 | 44,843.00 |
14 May 2024 | 1.92 | -0.060 | -3.26% | 1.98 | 2.01 | 1.91 | 46,417.00 |
13 May 2024 | 1.99 | -0.010 | -0.72% | 2.00 | 2.06 | 1.91 | 47,659.00 |
12 May 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
11 May 2024 | 2.00 | -0.080 | -3.61% | 2.08 | 2.10 | 2.00 | 36,968.00 |
10 May 2024 | 2.08 | -0.130 | -5.98% | 2.20 | 2.33 | 2.07 | 43,405.00 |
09 May 2024 | 2.21 | 0.060 | 2.82% | 2.15 | 2.23 | 2.09 | 34,689.00 |
08 May 2024 | 2.15 | -0.090 | -3.97% | 2.14 | 2.23 | 2.10 | 38,848.00 |
07 May 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.24 | 2.24 | 0.00 |
06 May 2024 | 2.24 | -0.020 | -1.00% | 2.24 | 2.35 | 2.24 | 15,452.00 |
05 May 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
04 May 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
03 May 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
02 May 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
01 May 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
30 Abr 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
29 Abr 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
28 Abr 2024 | 2.26 | -0.130 | -5.35% | 2.35 | 2.38 | 2.25 | 34,377.00 |
27 Abr 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0.00 |
26 Abr 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0.00 |
25 Abr 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0.00 |
24 Abr 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0.00 |
23 Abr 2024 | 2.39 | 0.040 | 1.57% | 2.36 | 2.46 | 2.34 | 19,102.00 |
22 Abr 2024 | 2.35 | 0.290 | 14.02% | 2.25 | 2.37 | 2.22 | 20,495.00 |
21 Abr 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0.00 |
20 Abr 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0.00 |
19 Abr 2024 | 2.06 | -0.020 | -0.86% | 2.08 | 2.11 | 1.89 | 30,781.00 |
18 Abr 2024 | 2.08 | -0.080 | -3.84% | 1.99 | 2.10 | 1.95 | 18,314.00 |
17 Abr 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0.00 |
16 Abr 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0.00 |
15 Abr 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0.00 |
14 Abr 2024 | 2.16 | -0.870 | -28.79% | 1.99 | 2.20 | 1.91 | 26,230.00 |
13 Abr 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 0.00 |
12 Abr 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 0.00 |
11 Abr 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 0.00 |
10 Abr 2024 | 3.04 | 0.140 | 4.68% | 2.86 | 3.09 | 2.72 | 31,262.00 |
09 Abr 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
08 Abr 2024 | 2.90 | 0.220 | 8.13% | 2.68 | 2.92 | 2.62 | 42,346.00 |
07 Abr 2024 | 2.68 | 0.040 | 1.33% | 2.65 | 2.69 | 2.63 | 23,995.00 |
06 Abr 2024 | 2.65 | 0.060 | 2.45% | 2.58 | 2.70 | 2.58 | 38,040.00 |
05 Abr 2024 | 2.59 | 0.020 | 0.85% | 2.55 | 2.63 | 2.47 | 46,307.00 |
04 Abr 2024 | 2.56 | 0.050 | 2.18% | 2.50 | 2.64 | 2.48 | 29,570.00 |
03 Abr 2024 | 2.51 | -0.070 | -2.72% | 2.58 | 2.63 | 2.45 | 59,999.00 |
02 Abr 2024 | 2.58 | -0.490 | -15.91% | 2.86 | 2.86 | 2.54 | 65,950.00 |
01 Abr 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 0.00 |
31 Mar 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 0.00 |
30 Mar 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 0.00 |
29 Mar 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 0.00 |
28 Mar 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 0.00 |
27 Mar 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.07 | 3.07 | 0.00 |
26 Mar 2024 | 3.07 | 0.280 | 10.15% | 3.09 | 3.24 | 3.05 | 36,636.00 |
25 Mar 2024 | 2.78 | 0.00 | 0.00% | 2.78 | 2.78 | 2.78 | 0.00 |
24 Mar 2024 | 2.78 | 0.00 | 0.00% | 2.78 | 2.78 | 2.78 | 0.00 |
23 Mar 2024 | 2.78 | -0.020 | -0.54% | 2.79 | 2.90 | 2.76 | 82,644.00 |
22 Mar 2024 | 2.80 | -0.080 | -2.68% | 2.84 | 3.03 | 2.69 | 147,409.00 |
21 Mar 2024 | 2.88 | -0.160 | -5.35% | 3.02 | 3.07 | 2.84 | 43,753.00 |
20 Mar 2024 | 3.04 | 0.470 | 18.31% | 2.59 | 3.05 | 2.41 | 131,659.00 |
19 Mar 2024 | 2.57 | -0.430 | -14.20% | 3.00 | 3.03 | 2.52 | 133,537.00 |
18 Mar 2024 | 2.99 | -0.140 | -4.47% | 3.12 | 3.35 | 2.94 | 103,785.00 |
17 Mar 2024 | 3.13 | 0.380 | 14.00% | 2.77 | 3.20 | 2.64 | 108,737.00 |
16 Mar 2024 | 2.75 | -0.350 | -11.23% | 3.10 | 3.13 | 2.69 | 112,153.00 |
15 Mar 2024 | 3.10 | -0.250 | -7.58% | 3.35 | 3.36 | 2.81 | 127,970.00 |
14 Mar 2024 | 3.35 | -0.020 | -0.58% | 3.37 | 3.58 | 3.10 | 91,028.00 |
13 Mar 2024 | 3.37 | -0.050 | -1.34% | 3.40 | 3.44 | 3.27 | 39,035.00 |
12 Mar 2024 | 3.42 | -0.060 | -1.75% | 3.47 | 3.53 | 3.26 | 42,832.00 |
11 Mar 2024 | 3.48 | 0.250 | 7.82% | 3.22 | 3.81 | 3.07 | 44,442.00 |
10 Mar 2024 | 3.23 | 0.280 | 9.42% | 3.16 | 3.36 | 2.89 | 35,262.00 |
09 Mar 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
08 Mar 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
07 Mar 2024 | 2.95 | 0.060 | 2.17% | 2.90 | 3.10 | 2.82 | 47,166.00 |
06 Mar 2024 | 2.89 | 0.100 | 3.50% | 2.77 | 2.98 | 2.62 | 50,155.00 |
05 Mar 2024 | 2.79 | 0.440 | 18.75% | 2.36 | 3.35 | 2.23 | 71,643.00 |
04 Mar 2024 | 2.35 | -0.030 | -1.34% | 2.37 | 2.49 | 2.23 | 73,886.00 |
03 Mar 2024 | 2.38 | 0.230 | 10.92% | 2.14 | 2.55 | 2.10 | 65,730.00 |
02 Mar 2024 | 2.15 | 0.100 | 4.89% | 2.02 | 2.18 | 1.91 | 82,758.00 |
01 Mar 2024 | 2.05 | 0.210 | 11.26% | 1.86 | 2.06 | 1.83 | 83,393.00 |
29 Feb 2024 | 1.84 | -0.020 | -1.00% | 1.93 | 1.97 | 1.79 | 108,694.00 |
28 Feb 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
27 Feb 2024 | 1.86 | 0.070 | 3.78% | 1.80 | 2.28 | 1.77 | 86,545.00 |
26 Feb 2024 | 1.79 | 0.570 | 47.18% | 1.40 | 1.79 | 1.37 | 65,438.00 |
25 Feb 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.22 | 1.22 | 0.00 |
24 Feb 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.22 | 1.22 | 0.00 |
23 Feb 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.22 | 1.22 | 0.00 |
22 Feb 2024 | 1.22 | 0.040 | 3.26% | 1.17 | 1.23 | 1.15 | 23,543.00 |
20 Feb 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0.00 |