Theta Token Historical Data

THETA Page 54
Download
Date Close Price change Market cap Trading volume
Jan 10, 2019 $ 0.044
-13.06%
$ 43.37 million $ 2.18 million
Jan 9, 2019 $ 0.0507
+0.37%
$ 37.22 million $ 473,934
Jan 8, 2019 $ 0.0505
-1.72%
$ 37.85 million $ 869,220
Jan 7, 2019 $ 0.0514
-0.72%
$ 50.59 million $ 675,491
Jan 6, 2019 $ 0.0517
+3.86%
$ 51.74 million $ 731,733
Jan 5, 2019 $ 0.0498
-2.67%
$ 37.37 million $ 538,821
Jan 4, 2019 $ 0.0513
-2.26%
$ 50.54 million $ 1.38 million
Jan 3, 2019 $ 0.0527
+4.57%
$ 39.51 million $ 2.14 million
Jan 2, 2019 $ 0.0502
+1.00%
$ 49.46 million $ 1.18 million
Jan 1, 2019 $ 0.0497
+6.88%
$ 37.24 million $ 951,629
Dec 31, 2018 $ 0.0465
-6.73%
$ 34.84 million $ 613,295
Dec 30, 2018 $ 0.0498
-0.34%
$ 36.58 million $ 737,946
Dec 29, 2018 $ 0.0499
-0.27%
$ 37.44 million $ 2.79 million
Dec 28, 2018 $ 0.05
+15.57%
$ 50.01 million $ 6.38 million
Dec 27, 2018 $ 0.0433
-9.59%
$ 32.46 million $ 689,764
Dec 26, 2018 $ 0.0479
-0.88%
$ 47.14 million $ 621,742
Dec 25, 2018 $ 0.0482
-10.39%
$ 36.18 million $ 1.36 million
Dec 24, 2018 $ 0.0539
-2.67%
$ 39.6 million $ 2.41 million
Dec 23, 2018 $ 0.0553
-0.09%
$ 41.5 million $ 2.11 million
Dec 22, 2018 $ 0.0554
+15.41%
$ 41.58 million $ 8.51 million
Dec 21, 2018 $ 0.048
-3.76%
$ 36.03 million $ 1.92 million
Dec 20, 2018 $ 0.05
+8.49%
$ 49.98 million $ 1.04 million
Dec 19, 2018 $ 0.0461
+0.79%
$ 45.38 million $ 1.49 million
Dec 18, 2018 $ 0.0457
+2.25%
$ 44.97 million $ 611,211
Dec 17, 2018 $ 0.0447
+8.80%
$ 44.69 million $ 670,243
Dec 16, 2018 $ 0.0411
+0.46%
$ 30.81 million $ 341,521
Dec 15, 2018 $ 0.0409
-0.47%
$ 40.28 million $ 194,917
Dec 14, 2018 $ 0.0411
-1.27%
$ 30.81 million $ 390,408
Dec 13, 2018 $ 0.0416
-6.86%
$ 41.01 million $ 688,333
Dec 12, 2018 $ 0.0447
-0.97%
$ 33.54 million $ 534,851
Dec 11, 2018 $ 0.045
-6.04%
$ 44.95 million $ 438,032
Dec 10, 2018 $ 0.0477
+1.11%
$ 35.76 million $ 703,304
Dec 9, 2018 $ 0.0472
+2.22%
$ 46.51 million $ 548,818
Dec 8, 2018 $ 0.0462
-1.87%
$ 45.51 million $ 936,019
Dec 7, 2018 $ 0.047
-4.17%
$ 46.31 million $ 1.37 million
Dec 6, 2018 $ 0.0491
-12.94%
$ 48.39 million $ 1.25 million
Dec 5, 2018 $ 0.0565
-13.27%
$ 56.45 million $ 1.41 million
Dec 4, 2018 $ 0.0653
+4.18%
$ 65.28 million $ 8.24 million
Dec 3, 2018 $ 0.0627
-6.76%
$ 47 million $ 2.86 million
Dec 2, 2018 $ 0.0669
-14.37%
$ 65.88 million $ 3.49 million
Dec 1, 2018 $ 0.0781
-11.62%
$ 76.92 million $ 7.86 million
Nov 30, 2018 $ 0.0872
-0.59%
$ 78.59 million $ 32.83 million
Nov 29, 2018 $ 0.0532
+0.00%
$ 47.93 million $ 4,089
Nov 28, 2018 $ 0.0501
+0.00%
$ 37.6 million $ 3,750
Nov 27, 2018 $ 0.0523
+0.00%
$ 39.23 million $ 3,926
Nov 26, 2018 $ 0.0488
+0.00%
$ 36.63 million $ 3,820
Nov 25, 2018 $ 0.0558
+0.00%
$ 41.86 million $ 4,292
Nov 24, 2018 $ 0.0555
+0.00%
$ 37.01 million $ 4,307
Nov 23, 2018 $ 0.0546
+0.00%
$ 36.36 million $ 4,525
Nov 22, 2018 $ 0.0518
+0.00%
$ 38.84 million $ 4,500