Theta Token Historical Data

THETA Page 46
Download
Date Close Price change Market cap Trading volume
May 24, 2020 $ 0.35
+15.43%
$ 349.56 million $ 111.35 million
May 23, 2020 $ 0.303
+12.84%
$ 302.84 million $ 37.61 million
May 22, 2020 $ 0.268
+1.63%
$ 268.33 million $ 40.71 million
May 21, 2020 $ 0.264
-5.36%
$ 263.91 million $ 133.87 million
May 20, 2020 $ 0.279
+27.73%
$ 278.73 million $ 81.47 million
May 19, 2020 $ 0.218
+13.30%
$ 218.27 million $ 24.35 million
May 18, 2020 $ 0.192
+0.09%
$ 192.14 million $ 9.26 million
May 17, 2020 $ 0.192
+4.91%
$ 191.89 million $ 9.12 million
May 16, 2020 $ 0.183
-4.82%
$ 182.84 million $ 12.42 million
May 15, 2020 $ 0.192
+14.98%
$ 192.13 million $ 24.04 million
May 14, 2020 $ 0.167
-2.93%
$ 167.09 million $ 11.01 million
May 13, 2020 $ 0.172
-3.54%
$ 172.27 million $ 14.49 million
May 12, 2020 $ 0.179
+21.18%
$ 178.59 million $ 31.59 million
May 11, 2020 $ 0.147
+4.01%
$ 147.32 million $ 7.64 million
May 10, 2020 $ 0.142
-10.41%
$ 141.65 million $ 8.87 million
May 9, 2020 $ 0.158
-3.48%
$ 158.05 million $ 7.17 million
May 8, 2020 $ 0.164
-0.11%
$ 163.85 million $ 9.6 million
May 7, 2020 $ 0.164
+6.50%
$ 164.01 million $ 12.48 million
May 6, 2020 $ 0.154
-0.62%
$ 153.8 million $ 14.63 million
May 5, 2020 $ 0.155
+5.76%
$ 154.67 million $ 16.39 million
May 4, 2020 $ 0.146
+1.85%
$ 146.23 million $ 8.42 million
May 3, 2020 $ 0.143
+2.50%
$ 143.19 million $ 9.64 million
May 2, 2020 $ 0.14
+9.56%
$ 139.67 million $ 12.08 million
May 1, 2020 $ 0.128
+5.84%
$ 127.65 million $ 5.81 million
Apr 30, 2020 $ 0.121
+3.43%
$ 120.52 million $ 8.22 million
Apr 29, 2020 $ 0.116
+6.97%
$ 116.41 million $ 5.23 million
Apr 28, 2020 $ 0.109
+1.42%
$ 108.81 million $ 7.07 million
Apr 27, 2020 $ 0.107
-4.24%
$ 107.26 million $ 9.13 million
Apr 26, 2020 $ 0.112
+4.86%
$ 112.1 million $ 8.62 million
Apr 25, 2020 $ 0.107
+5.10%
$ 106.72 million $ 5.78 million
Apr 24, 2020 $ 0.102
+0.71%
$ 101.51 million $ 5.07 million
Apr 23, 2020 $ 0.101
+10.11%
$ 100.76 million $ 6.8 million
Apr 22, 2020 $ 0.0915
+6.79%
$ 91.52 million $ 4.12 million
Apr 21, 2020 $ 0.0857
+2.59%
$ 85.68 million $ 7.02 million
Apr 20, 2020 $ 0.0835
+1.90%
$ 83.52 million $ 10.36 million
Apr 19, 2020 $ 0.082
+1.64%
$ 82.01 million $ 2.81 million
Apr 18, 2020 $ 0.0807
+3.46%
$ 80.68 million $ 1.79 million
Apr 17, 2020 $ 0.078
-0.91%
$ 77.96 million $ 1.01 million
Apr 16, 2020 $ 0.0787
+5.30%
$ 78.65 million $ 2.08 million
Apr 15, 2020 $ 0.0747
-3.77%
$ 74.71 million $ 852,941
Apr 14, 2020 $ 0.0776
+0.95%
$ 77.63 million $ 1.33 million
Apr 13, 2020 $ 0.0769
-3.65%
$ 76.9 million $ 1.15 million
Apr 12, 2020 $ 0.0799
+1.55%
$ 79.89 million $ 1.29 million
Apr 11, 2020 $ 0.0787
-0.89%
$ 78.66 million $ 1.17 million
Apr 10, 2020 $ 0.0793
-8.93%
$ 79.27 million $ 3.04 million
Apr 9, 2020 $ 0.0871
-0.63%
$ 87.06 million $ 2.41 million
Apr 8, 2020 $ 0.0876
+3.33%
$ 87.61 million $ 2.68 million
Apr 7, 2020 $ 0.0848
-3.00%
$ 84.8 million $ 4.31 million
Apr 6, 2020 $ 0.0875
+8.81%
$ 87.52 million $ 3.35 million
Apr 5, 2020 $ 0.0805
+2.35%
$ 80.48 million $ 3.77 million