theta3s(THETA3S)Hoy
$4.267701
hace 1 años
$0.002428
hace 2 años
$0.001143
hace 3 años
$0.534488
hace 4 años
$0.002011
theta3s Historial de precios
(THETA3S)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $4.326545 | $4.365 | $4.034 | $4.243557 | $34,245.91 |
2025-09-05 | $4.700956 | $4.788 | $3.813 | $4.316536 | $25,564.75 |
2025-09-04 | $4.137195 | $4.766 | $4.067 | $4.648113 | $27,487.16 |
2025-09-03 | $4.686295 | $4.587 | $4.053 | $4.053475 | $35,048.22 |
2025-09-02 | $4.910284 | $5.309 | $4.316 | $4.547003 | $29,562.70 |
2025-09-01 | $4.443941 | $5.016 | $4.13 | $4.945085 | $17,294.88 |
2025-08-31 | $4.725437 | $4.847 | $4.091 | $4.401678 | $25,925.80 |
2025-08-30 | $4.874202 | $5.123 | $4.551 | $4.667511 | $38,991.67 |
2025-08-29 | $4.370119 | $4.957 | $4.072 | $4.834606 | $37,122.79 |
2025-08-28 | $4.677744 | $4.934 | $4.084 | $4.298015 | $32,775.37 |
2025-08-27 | $5.087374 | $5.052 | $4.518 | $4.599796 | $44,396.54 |
2025-08-26 | $4.899902 | $5.714 | $4.83 | $5.003545 | $51,948.24 |
2025-08-25 | $4.576338 | $5.058 | $3.617 | $4.92238 | $22,609.06 |
2025-08-24 | $4.420339 | $4.854 | $4.13 | $4.490679 | $41,789.94 |
2025-08-23 | $4.810158 | $4.622 | $3.947 | $4.377767 | $42,678.91 |
2025-08-22 | $5.754263 | $6.27 | $4.41 | $4.633787 | $31,406.98 |
2025-08-21 | $5.647656 | $5.775 | $5.146 | $5.639789 | $39,827.45 |
2025-08-20 | $5.823582 | $6.196 | $5.318 | $5.463774 | $38,476.37 |
2025-08-19 | $5.433965 | $5.988 | $5.17 | $5.784238 | $40,140.55 |
2025-08-18 | $4.486784 | $5.742 | $4.516 | $5.346189 | $18,935.62 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
theta3s(THETA3S)
