Theta Token Historical Data

THETA Page 49
Download
Date Close Price change Market cap Trading volume
Dec 26, 2019 $ 0.0877
-3.77%
$ 87.7 million $ 2.64 million
Dec 25, 2019 $ 0.091
-1.50%
$ 91.03 million $ 1.28 million
Dec 24, 2019 $ 0.0925
+1.44%
$ 92.46 million $ 603,638
Dec 23, 2019 $ 0.0911
-6.26%
$ 91.14 million $ 1.02 million
Dec 22, 2019 $ 0.0972
-3.16%
$ 97.2 million $ 2.74 million
Dec 21, 2019 $ 0.1
-5.70%
$ 100.39 million $ 2.41 million
Dec 20, 2019 $ 0.106
-1.31%
$ 106.46 million $ 2.51 million
Dec 19, 2019 $ 0.108
+5.75%
$ 107.9 million $ 5.14 million
Dec 18, 2019 $ 0.102
+7.22%
$ 102.04 million $ 5.46 million
Dec 17, 2019 $ 0.0953
+3.98%
$ 95.31 million $ 6.91 million
Dec 16, 2019 $ 0.0917
-4.14%
$ 91.67 million $ 5.15 million
Dec 15, 2019 $ 0.0956
+8.05%
$ 95.63 million $ 4.74 million
Dec 14, 2019 $ 0.0885
-1.94%
$ 88.51 million $ 1.61 million
Dec 13, 2019 $ 0.0903
+5.22%
$ 90.26 million $ 3.4 million
Dec 12, 2019 $ 0.0858
+2.98%
$ 85.78 million $ 3.32 million
Dec 11, 2019 $ 0.0831
+8.50%
$ 83.12 million $ 1.98 million
Dec 10, 2019 $ 0.0766
-10.61%
$ 76.61 million $ 2.52 million
Dec 9, 2019 $ 0.0857
+2.54%
$ 85.7 million $ 2.46 million
Dec 8, 2019 $ 0.0836
+5.56%
$ 83.57 million $ 2.64 million
Dec 7, 2019 $ 0.0792
-0.99%
$ 79.17 million $ 845,636
Dec 6, 2019 $ 0.08
+1.49%
$ 79.96 million $ 1.68 million
Dec 5, 2019 $ 0.079
+4.40%
$ 79.01 million $ 1.83 million
Dec 4, 2019 $ 0.0763
-5.25%
$ 76.3 million $ 1.3 million
Dec 3, 2019 $ 0.0805
-1.85%
$ 80.53 million $ 1.65 million
Dec 2, 2019 $ 0.0821
+3.34%
$ 82.05 million $ 1.53 million
Dec 1, 2019 $ 0.0794
+10.74%
$ 79.41 million $ 2.45 million
Nov 30, 2019 $ 0.0717
-9.55%
$ 71.71 million $ 1 million
Nov 29, 2019 $ 0.0793
-6.18%
$ 79.33 million $ 686,680
Nov 28, 2019 $ 0.0846
+7.12%
$ 84.56 million $ 735,326
Nov 27, 2019 $ 0.0791
+7.38%
$ 79.11 million $ 1.46 million
Nov 26, 2019 $ 0.0737
+1.55%
$ 73.68 million $ 919,595
Nov 25, 2019 $ 0.0723
+4.45%
$ 72.35 million $ 1.71 million
Nov 24, 2019 $ 0.0693
-8.33%
$ 69.27 million $ 602,845
Nov 23, 2019 $ 0.0756
-2.33%
$ 75.55 million $ 1.37 million
Nov 22, 2019 $ 0.0771
-7.88%
$ 77.06 million $ 1.23 million
Nov 21, 2019 $ 0.0837
-6.28%
$ 83.66 million $ 2.36 million
Nov 20, 2019 $ 0.0893
-5.80%
$ 89.26 million $ 2.77 million
Nov 19, 2019 $ 0.0948
+1.49%
$ 94.75 million $ 3.33 million
Nov 18, 2019 $ 0.0934
+5.24%
$ 93.36 million $ 3.1 million
Nov 17, 2019 $ 0.0887
-1.33%
$ 88.7 million $ 678,327
Nov 16, 2019 $ 0.09
-3.08%
$ 90.04 million $ 788,729
Nov 15, 2019 $ 0.0929
+6.62%
$ 92.9 million $ 2.2 million
Nov 14, 2019 $ 0.0871
-3.99%
$ 87.13 million $ 11.02 million
Nov 13, 2019 $ 0.0908
+0.19%
$ 90.76 million $ 426,641
Nov 12, 2019 $ 0.0906
+1.97%
$ 90.59 million $ 724,102
Nov 11, 2019 $ 0.0888
-1.95%
$ 88.84 million $ 800,536
Nov 10, 2019 $ 0.0907
+0.10%
$ 90.73 million $ 617,152
Nov 9, 2019 $ 0.0906
+2.76%
$ 90.65 million $ 846,294
Nov 8, 2019 $ 0.0882
-3.97%
$ 88.22 million $ 919,234
Nov 7, 2019 $ 0.0919
-3.31%
$ 91.89 million $ 1.94 million