Theta Token Historical Data

THETA Page 48
Download
Date Close Price change Market cap Trading volume
Feb 14, 2020 $ 0.17
-8.77%
$ 169.98 million $ 36.52 million
Feb 13, 2020 $ 0.186
+36.18%
$ 186.3 million $ 83.67 million
Feb 12, 2020 $ 0.137
+6.45%
$ 136.84 million $ 9.2 million
Feb 11, 2020 $ 0.129
-0.94%
$ 128.59 million $ 11.49 million
Feb 10, 2020 $ 0.13
+6.21%
$ 129.81 million $ 13.3 million
Feb 9, 2020 $ 0.122
+4.18%
$ 122.21 million $ 4.12 million
Feb 8, 2020 $ 0.117
-5.57%
$ 117.31 million $ 4.55 million
Feb 7, 2020 $ 0.124
-0.33%
$ 124.22 million $ 5.08 million
Feb 6, 2020 $ 0.125
+2.52%
$ 124.64 million $ 5.93 million
Feb 5, 2020 $ 0.122
-1.58%
$ 121.58 million $ 9.32 million
Feb 4, 2020 $ 0.124
+13.67%
$ 123.52 million $ 13.56 million
Feb 3, 2020 $ 0.109
+3.56%
$ 108.65 million $ 4.54 million
Feb 2, 2020 $ 0.105
+0.54%
$ 104.88 million $ 2.71 million
Feb 1, 2020 $ 0.104
-0.83%
$ 104.32 million $ 2.36 million
Jan 31, 2020 $ 0.105
+1.78%
$ 105.2 million $ 2.93 million
Jan 30, 2020 $ 0.103
-0.58%
$ 103.35 million $ 3.19 million
Jan 29, 2020 $ 0.104
-4.34%
$ 103.98 million $ 3.71 million
Jan 28, 2020 $ 0.109
+4.70%
$ 108.71 million $ 3.78 million
Jan 27, 2020 $ 0.104
+1.74%
$ 103.82 million $ 2.84 million
Jan 26, 2020 $ 0.102
+0.69%
$ 102.06 million $ 2.55 million
Jan 25, 2020 $ 0.101
-2.65%
$ 101.38 million $ 1.51 million
Jan 24, 2020 $ 0.104
-3.36%
$ 104.16 million $ 3.33 million
Jan 23, 2020 $ 0.108
-8.96%
$ 107.78 million $ 3.41 million
Jan 22, 2020 $ 0.118
+6.26%
$ 118.4 million $ 6.05 million
Jan 21, 2020 $ 0.111
+1.54%
$ 111.43 million $ 4.5 million
Jan 20, 2020 $ 0.11
-1.44%
$ 109.75 million $ 4.38 million
Jan 19, 2020 $ 0.111
+2.22%
$ 111.27 million $ 4.85 million
Jan 18, 2020 $ 0.109
-1.83%
$ 108.87 million $ 3.45 million
Jan 17, 2020 $ 0.111
+8.01%
$ 110.93 million $ 3.51 million
Jan 16, 2020 $ 0.103
-0.64%
$ 102.69 million $ 2.82 million
Jan 15, 2020 $ 0.103
-2.43%
$ 103.35 million $ 3.77 million
Jan 14, 2020 $ 0.106
+9.47%
$ 105.97 million $ 6.68 million
Jan 13, 2020 $ 0.0968
+0.79%
$ 96.84 million $ 4.88 million
Jan 12, 2020 $ 0.096
+1.68%
$ 96.03 million $ 2.92 million
Jan 11, 2020 $ 0.0944
-0.82%
$ 94.42 million $ 3.61 million
Jan 10, 2020 $ 0.0952
+2.69%
$ 95.22 million $ 3.48 million
Jan 9, 2020 $ 0.0927
-3.11%
$ 92.73 million $ 4.19 million
Jan 8, 2020 $ 0.0957
-0.46%
$ 95.73 million $ 5.89 million
Jan 7, 2020 $ 0.0962
-3.70%
$ 96.17 million $ 7.43 million
Jan 6, 2020 $ 0.0998
+5.46%
$ 99.85 million $ 7.75 million
Jan 5, 2020 $ 0.0947
+0.89%
$ 94.67 million $ 6.14 million
Jan 4, 2020 $ 0.0938
+6.54%
$ 93.83 million $ 5.64 million
Jan 3, 2020 $ 0.0881
+3.59%
$ 88.06 million $ 4.85 million
Jan 2, 2020 $ 0.085
-2.11%
$ 85.01 million $ 3.98 million
Jan 1, 2020 $ 0.0868
-0.11%
$ 86.84 million $ 695,318
Dec 31, 2019 $ 0.0869
-3.49%
$ 86.93 million $ 1.79 million
Dec 30, 2019 $ 0.0901
+3.17%
$ 90.08 million $ 1.6 million
Dec 29, 2019 $ 0.0873
-1.69%
$ 87.3 million $ 902,916
Dec 28, 2019 $ 0.0893
+4.34%
$ 89.33 million $ 1.04 million
Dec 27, 2019 $ 0.0856
-2.38%
$ 85.62 million $ 1.03 million