Thruster Historical Data

THRUST Page 2
Download
Date Close Price change Market cap Trading volume
Feb 27, 2025 $ 0.035
-5.48%
$ 17.5 million $ 195,528
Feb 26, 2025 $ 0.037
-7.79%
$ 18.52 million $ 224,147
Feb 25, 2025 $ 0.0393
+0.41%
$ 19.66 million $ 196,436
Feb 24, 2025 $ 0.0401
+5.01%
$ 20.04 million $ 151,152
Feb 23, 2025 $ 0.0382
-2.10%
$ 19.07 million $ 16,972
Feb 22, 2025 $ 0.039
+5.35%
$ 19.48 million $ 218,062
Feb 21, 2025 $ 0.037
-7.15%
$ 18.5 million $ 120,938
Feb 20, 2025 $ 0.0399
-1.29%
$ 19.94 million $ 250,737
Feb 19, 2025 $ 0.0405
+4.28%
$ 20.24 million $ 410,113
Feb 18, 2025 $ 0.0387
-2.56%
$ 19.38 million $ 278,146
Feb 17, 2025 $ 0.0398
+3.14%
$ 19.89 million $ 196,437
Feb 16, 2025 $ 0.0386
-2.33%
$ 19.28 million $ 17,494
Feb 15, 2025 $ 0.0395
+1.31%
$ 19.74 million $ 29,844
Feb 14, 2025 $ 0.039
+3.86%
$ 19.48 million $ 5,430
Feb 13, 2025 $ 0.0375
-3.70%
$ 18.76 million $ 4,304
Feb 12, 2025 $ 0.039
+9.10%
$ 19.48 million $ 57,871
Feb 11, 2025 $ 0.0357
-0.39%
$ 17.86 million $ 32,801
Feb 10, 2025 $ 0.0358
-5.53%
$ 17.93 million $ 19,478
Feb 9, 2025 $ 0.0379
+3.94%
$ 18.98 million $ 12,809
Feb 8, 2025 $ 0.0365
+3.87%
$ 18.25 million $ 7,973
Feb 7, 2025 $ 0.0352
-0.79%
$ 17.57 million $ 35,920
Feb 6, 2025 $ 0.0349
-6.33%
$ 17.47 million $ 39,686
Feb 5, 2025 $ 0.0371
+0.05%
$ 18.55 million $ 9,913
Feb 4, 2025 $ 0.0371
-9.14%
$ 18.54 million $ 30,551
Feb 3, 2025 $ 0.0408
+6.19%
$ 20.41 million $ 24,479
Feb 2, 2025 $ 0.0405
-8.92%
$ 20.27 million $ 39,085
Feb 1, 2025 $ 0.0445
-4.65%
$ 22.25 million $ 45,420
Jan 31, 2025 $ 0.0469
-1.39%
$ 23.43 million $ 26,834
Jan 30, 2025 $ 0.0475
+5.69%
$ 23.76 million $ 23,371
Jan 29, 2025 $ 0.045
-1.94%
$ 22.48 million $ 22,067
Jan 28, 2025 $ 0.0459
-3.37%
$ 22.93 million $ 20,391
Jan 27, 2025 $ 0.0477
-0.67%
$ 23.84 million $ 54,340
Jan 26, 2025 $ 0.0486
-2.21%
$ 24.3 million $ 42,827
Jan 25, 2025 $ 0.05
+7.36%
$ 25.02 million $ 25,632
Jan 24, 2025 $ 0.0466
-16.38%
$ 23.3 million $ 168,501
Jan 23, 2025 $ 0.0557
+8.97%
$ 27.87 million $ 59,737
Jan 22, 2025 $ 0.0511
+2.24%
$ 25.55 million $ 220,798
Jan 21, 2025 $ 0.05
-13.41%
$ 24.98 million $ 148,136
Jan 20, 2025 $ 0.0577
+2.12%
$ 28.86 million $ 107,269
Jan 19, 2025 $ 0.0568
-5.68%
$ 28.41 million $ 154,369
Jan 18, 2025 $ 0.06
-11.48%
$ 30 million $ 212,948
Jan 17, 2025 $ 0.068
+4.52%
$ 34.02 million $ 316,556
Jan 16, 2025 $ 0.0646
-9.58%
$ 32.32 million $ 229,419
Jan 15, 2025 $ 0.0715
+8.78%
$ 35.74 million $ 227,000
Jan 14, 2025 $ 0.0657
-6.32%
$ 32.86 million $ 33,215
Jan 13, 2025 $ 0.0701
-1.63%
$ 35.05 million $ 59,814
Jan 12, 2025 $ 0.0713
-5.74%
$ 35.63 million $ 26,691
Jan 11, 2025 $ 0.0756
+0.84%
$ 37.8 million $ 24,198
Jan 10, 2025 $ 0.075
-3.15%
$ 37.48 million $ 179,082
Jan 9, 2025 $ 0.0774
+14.72%
$ 38.7 million $ 122,215