Theta Token Historical Data

THETA Page 54
Download
Date Close Price change Market cap Trading volume
May 19, 2019 $0.115
-1.27%
$115.02 million $6.73 million
May 18, 2019 $0.117
+5.02%
$116.67 million $8.81 million
May 17, 2019 $0.111
+0.88%
$111.09 million $10.28 million
May 16, 2019 $0.11
-4.99%
$110.06 million $9.35 million
May 15, 2019 $0.116
+15.38%
$115.75 million $10.76 million
May 14, 2019 $0.0999
+13.27%
$99.89 million $9.2 million
May 13, 2019 $0.0882
+3.87%
$88.2 million $6.66 million
May 12, 2019 $0.085
-3.62%
$85.02 million $2.58 million
May 11, 2019 $0.0888
+3.50%
$88.83 million $3.63 million
May 10, 2019 $0.0858
+10.27%
$85.78 million $3.21 million
May 9, 2019 $0.0779
-8.90%
$77.94 million $2.99 million
May 8, 2019 $0.0854
+1.55%
$85.39 million $2.21 million
May 7, 2019 $0.0849
-4.66%
$84.93 million $2.21 million
May 6, 2019 $0.0892
+4.00%
$89.15 million $3.34 million
May 5, 2019 $0.0856
-2.76%
$85.63 million $2.41 million
May 4, 2019 $0.088
-5.06%
$88.01 million $2.65 million
May 3, 2019 $0.0926
+0.09%
$92.58 million $2.36 million
May 2, 2019 $0.0925
-2.68%
$92.52 million $1.85 million
May 1, 2019 $0.0952
+3.09%
$95.2 million $2.66 million
Apr 30, 2019 $0.0922
+4.55%
$92.24 million $1.9 million
Apr 29, 2019 $0.0883
-7.87%
$88.3 million $2.57 million
Apr 28, 2019 $0.0956
-4.08%
$95.58 million $2.27 million
Apr 27, 2019 $0.0998
-1.75%
$99.76 million $2.39 million
Apr 26, 2019 $0.102
+7.16%
$101.62 million $4.73 million
Apr 25, 2019 $0.0948
-4.91%
$94.84 million $2.71 million
Apr 24, 2019 $0.0997
-9.44%
$99.74 million $4.19 million
Apr 23, 2019 $0.11
-0.86%
$110.17 million $3.33 million
Apr 22, 2019 $0.111
-2.02%
$111.26 million $3.14 million
Apr 21, 2019 $0.114
-7.18%
$113.84 million $4.28 million
Apr 20, 2019 $0.122
+1.62%
$122.45 million $2.91 million
Apr 19, 2019 $0.121
-4.13%
$120.59 million $4.43 million
Apr 18, 2019 $0.126
-1.58%
$125.78 million $5.2 million
Apr 17, 2019 $0.128
-2.89%
$127.71 million $8.36 million
Apr 16, 2019 $0.132
+12.23%
$131.99 million $11.51 million
Apr 15, 2019 $0.117
-2.79%
$117.48 million $5.58 million
Apr 14, 2019 $0.121
+2.54%
$120.94 million $9.16 million
Apr 13, 2019 $0.118
+3.17%
$118.1 million $3.81 million
Apr 12, 2019 $0.114
+1.61%
$114.46 million $4.55 million
Apr 11, 2019 $0.113
-12.10%
$112.65 million $7.1 million
Apr 10, 2019 $0.128
-1.62%
$128.11 million $10.39 million
Apr 9, 2019 $0.131
+9.13%
$130.56 million $21.34 million
Apr 8, 2019 $0.12
-5.30%
$119.71 million $6.99 million
Apr 7, 2019 $0.126
-1.86%
$126.19 million $7.75 million
Apr 6, 2019 $0.129
+2.92%
$128.95 million $7.53 million
Apr 5, 2019 $0.125
+2.79%
$125.43 million $12.9 million
Apr 4, 2019 $0.122
+10.21%
$121.98 million $12.23 million
Apr 3, 2019 $0.111
-1.11%
$110.85 million $12.12 million
Apr 2, 2019 $0.112
+2.69%
$112.33 million $11.14 million
Apr 1, 2019 $0.109
-3.17%
$109.45 million $5.92 million
Mar 31, 2019 $0.113
+2.58%
$112.97 million $5.34 million