Theta Token Historical Data

THETA Page 49
Download
Date Close Price change Market cap Trading volume
Sep 16, 2019 $ 0.105
+5.78%
$ 104.94 million $ 1.35 million
Sep 15, 2019 $ 0.0992
+0.32%
$ 99.19 million $ 45.82 million
Sep 14, 2019 $ 0.0989
-2.43%
$ 98.87 million $ 5.9 million
Sep 13, 2019 $ 0.101
+1.95%
$ 101.34 million $ 1.83 million
Sep 12, 2019 $ 0.0994
-1.29%
$ 99.4 million $ 32.1 million
Sep 11, 2019 $ 0.1
-0.89%
$ 100.46 million $ 3.04 million
Sep 10, 2019 $ 0.102
-6.82%
$ 101.53 million $ 2.11 million
Sep 9, 2019 $ 0.109
-1.47%
$ 108.76 million $ 701,447
Sep 8, 2019 $ 0.11
+6.73%
$ 110.38 million $ 569,270
Sep 7, 2019 $ 0.103
-5.08%
$ 103.41 million $ 6.87 million
Sep 6, 2019 $ 0.109
+2.48%
$ 109.04 million $ 1.24 million
Sep 5, 2019 $ 0.106
-5.41%
$ 106.41 million $ 3.98 million
Sep 4, 2019 $ 0.112
+7.09%
$ 112.16 million $ 1.47 million
Sep 3, 2019 $ 0.105
-3.01%
$ 104.77 million $ 9.58 million
Sep 2, 2019 $ 0.108
-4.03%
$ 108.02 million $ 1.76 million
Sep 1, 2019 $ 0.113
-0.12%
$ 112.85 million $ 751,936
Aug 31, 2019 $ 0.113
+0.28%
$ 113 million $ 728,051
Aug 30, 2019 $ 0.113
-1.35%
$ 112.69 million $ 1.2 million
Aug 29, 2019 $ 0.114
-3.05%
$ 114.23 million $ 1.85 million
Aug 28, 2019 $ 0.118
-9.48%
$ 117.82 million $ 3.17 million
Aug 27, 2019 $ 0.13
+7.40%
$ 130.17 million $ 2.46 million
Aug 26, 2019 $ 0.121
-2.07%
$ 120.8 million $ 1.43 million
Aug 25, 2019 $ 0.123
-5.13%
$ 123.32 million $ 2.27 million
Aug 24, 2019 $ 0.13
+0.34%
$ 129.97 million $ 2 million
Aug 23, 2019 $ 0.13
+1.13%
$ 129.53 million $ 2.36 million
Aug 22, 2019 $ 0.128
+3.39%
$ 128.08 million $ 1.73 million
Aug 21, 2019 $ 0.124
+2.22%
$ 124.03 million $ 2.13 million
Aug 20, 2019 $ 0.121
-2.70%
$ 121.33 million $ 1.78 million
Aug 19, 2019 $ 0.124
+5.03%
$ 124.02 million $ 1.64 million
Aug 18, 2019 $ 0.118
+2.00%
$ 118.16 million $ 1.03 million
Aug 17, 2019 $ 0.116
+1.77%
$ 115.7 million $ 1.13 million
Aug 16, 2019 $ 0.113
+1.08%
$ 113.21 million $ 1.63 million
Aug 15, 2019 $ 0.111
+3.27%
$ 111.45 million $ 982,628
Aug 14, 2019 $ 0.108
-8.34%
$ 107.64 million $ 1.58 million
Aug 13, 2019 $ 0.117
-6.61%
$ 117.42 million $ 1.63 million
Aug 12, 2019 $ 0.126
+8.08%
$ 125.86 million $ 3.43 million
Aug 11, 2019 $ 0.116
+1.32%
$ 116.4 million $ 1.06 million
Aug 10, 2019 $ 0.115
+1.61%
$ 114.88 million $ 908,743
Aug 9, 2019 $ 0.113
-5.14%
$ 113.3 million $ 926,639
Aug 8, 2019 $ 0.12
+1.29%
$ 119.69 million $ 1.13 million
Aug 7, 2019 $ 0.118
-2.74%
$ 118.15 million $ 1.86 million
Aug 6, 2019 $ 0.121
-4.81%
$ 121.48 million $ 1.67 million
Aug 5, 2019 $ 0.128
-1.00%
$ 127.6 million $ 2.32 million
Aug 4, 2019 $ 0.129
+0.32%
$ 128.88 million $ 922,493
Aug 3, 2019 $ 0.128
-1.58%
$ 128.48 million $ 1.6 million
Aug 2, 2019 $ 0.131
+1.50%
$ 130.54 million $ 2.55 million
Aug 1, 2019 $ 0.129
-7.24%
$ 128.62 million $ 5.75 million
Jul 31, 2019 $ 0.139
+13.92%
$ 138.65 million $ 4.09 million
Jul 30, 2019 $ 0.122
-1.30%
$ 121.72 million $ 2.12 million
Jul 29, 2019 $ 0.123
+1.67%
$ 123.32 million $ 1.37 million