Theta Token Historical Data

THETA Page 55
Download
Date Close Price change Market cap Trading volume
Mar 1, 2019 $ 0.143
-2.68%
$ 142.51 million $ 15.07 million
Feb 28, 2019 $ 0.146
+1.07%
$ 146.39 million $ 21.46 million
Feb 27, 2019 $ 0.145
+14.77%
$ 144.84 million $ 53.76 million
Feb 26, 2019 $ 0.126
+11.48%
$ 113.59 million $ 32.42 million
Feb 25, 2019 $ 0.113
+27.43%
$ 101.9 million $ 44.65 million
Feb 24, 2019 $ 0.0888
-9.57%
$ 79.93 million $ 4.87 million
Feb 23, 2019 $ 0.0982
+1.25%
$ 98.21 million $ 2.46 million
Feb 22, 2019 $ 0.097
+4.46%
$ 97.02 million $ 3.22 million
Feb 21, 2019 $ 0.0929
-6.34%
$ 83.62 million $ 3.24 million
Feb 20, 2019 $ 0.0992
+7.97%
$ 89.3 million $ 14 million
Feb 19, 2019 $ 0.0919
+2.00%
$ 91.94 million $ 5.33 million
Feb 18, 2019 $ 0.0902
-0.90%
$ 90.19 million $ 4.61 million
Feb 17, 2019 $ 0.091
+3.59%
$ 72.82 million $ 4.77 million
Feb 16, 2019 $ 0.0879
-5.34%
$ 87.87 million $ 3.59 million
Feb 15, 2019 $ 0.0928
-0.79%
$ 74.23 million $ 4.68 million
Feb 14, 2019 $ 0.0935
+2.11%
$ 74.83 million $ 12.22 million
Feb 13, 2019 $ 0.0916
+9.52%
$ 73.3 million $ 7.57 million
Feb 12, 2019 $ 0.0836
-3.77%
$ 83.63 million $ 4.6 million
Feb 11, 2019 $ 0.0869
+0.49%
$ 86.86 million $ 11.08 million
Feb 10, 2019 $ 0.0865
+9.80%
$ 64.86 million $ 39.05 million
Feb 9, 2019 $ 0.0788
+9.52%
$ 78.8 million $ 8.77 million
Feb 8, 2019 $ 0.072
+5.23%
$ 53.99 million $ 3.78 million
Feb 7, 2019 $ 0.0684
+8.62%
$ 51.29 million $ 5.33 million
Feb 6, 2019 $ 0.063
-8.89%
$ 62.01 million $ 12.08 million
Feb 5, 2019 $ 0.0691
+14.00%
$ 69.11 million $ 10.72 million
Feb 4, 2019 $ 0.0606
+8.87%
$ 60.62 million $ 3.63 million
Feb 3, 2019 $ 0.0557
-2.45%
$ 41.75 million $ 1.47 million
Feb 2, 2019 $ 0.057
-1.93%
$ 41.89 million $ 3.12 million
Feb 1, 2019 $ 0.0581
+10.81%
$ 42.72 million $ 3.02 million
Jan 31, 2019 $ 0.0525
-2.78%
$ 39.36 million $ 1.28 million
Jan 30, 2019 $ 0.054
+2.62%
$ 40.48 million $ 1.14 million
Jan 29, 2019 $ 0.0526
+1.11%
$ 51.8 million $ 1.92 million
Jan 28, 2019 $ 0.052
-8.44%
$ 52.02 million $ 2.64 million
Jan 27, 2019 $ 0.0568
-7.86%
$ 55.95 million $ 10.67 million
Jan 26, 2019 $ 0.0617
+10.91%
$ 46.25 million $ 12.35 million
Jan 25, 2019 $ 0.0555
+7.50%
$ 54.7 million $ 3.97 million
Jan 24, 2019 $ 0.0517
-0.60%
$ 50.89 million $ 1.93 million
Jan 23, 2019 $ 0.052
+5.26%
$ 38.99 million $ 4.19 million
Jan 22, 2019 $ 0.0493
+4.41%
$ 48.54 million $ 1.9 million
Jan 21, 2019 $ 0.0472
+1.58%
$ 46.47 million $ 691,911
Jan 20, 2019 $ 0.0465
-7.98%
$ 34.85 million $ 1.44 million
Jan 19, 2019 $ 0.0506
+8.96%
$ 37.96 million $ 3.81 million
Jan 18, 2019 $ 0.0464
-1.79%
$ 45.74 million $ 503,372
Jan 17, 2019 $ 0.0473
+0.73%
$ 46.56 million $ 763,208
Jan 16, 2019 $ 0.0469
+2.87%
$ 46.21 million $ 774,458
Jan 15, 2019 $ 0.0456
-0.93%
$ 34.22 million $ 1.42 million
Jan 14, 2019 $ 0.0461
+5.04%
$ 34.54 million $ 413,768
Jan 13, 2019 $ 0.0438
-5.31%
$ 43.18 million $ 709,355
Jan 12, 2019 $ 0.0463
+1.27%
$ 45.6 million $ 550,446
Jan 11, 2019 $ 0.0457
+3.31%
$ 34.3 million $ 1.08 million