Theta Token Historical Data

THETA Page 47
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