Theta Token Historical Data

THETA Page 27
Download
Date Close Price change Market cap Trading volume
Dec 10, 2022 $ 0.854
-0.60%
$ 853.58 million $ 18.76 million
Dec 9, 2022 $ 0.859
-1.98%
$ 858.7 million $ 15.6 million
Dec 8, 2022 $ 0.876
+0.05%
$ 875.97 million $ 23.9 million
Dec 7, 2022 $ 0.875
-2.95%
$ 875.49 million $ 26.89 million
Dec 6, 2022 $ 0.902
+2.79%
$ 902.14 million $ 24.89 million
Dec 5, 2022 $ 0.878
-1.51%
$ 877.62 million $ 57.33 million
Dec 4, 2022 $ 0.891
+0.44%
$ 891.12 million $ 38.62 million
Dec 3, 2022 $ 0.887
-3.64%
$ 887.19 million $ 17.85 million
Dec 2, 2022 $ 0.921
-0.28%
$ 920.66 million $ 46.74 million
Dec 1, 2022 $ 0.923
-3.82%
$ 923.2 million $ 46.44 million
Nov 30, 2022 $ 0.96
+3.56%
$ 959.81 million $ 60.28 million
Nov 29, 2022 $ 0.927
+0.63%
$ 926.75 million $ 51.53 million
Nov 28, 2022 $ 0.921
-4.15%
$ 920.93 million $ 43.39 million
Nov 27, 2022 $ 0.961
+5.08%
$ 960.79 million $ 39.59 million
Nov 26, 2022 $ 0.914
-0.09%
$ 914.3 million $ 36.82 million
Nov 25, 2022 $ 0.915
+2.40%
$ 915.11 million $ 36.75 million
Nov 24, 2022 $ 0.894
+0.80%
$ 893.69 million $ 33.04 million
Nov 23, 2022 $ 0.887
+4.41%
$ 886.55 million $ 32.06 million
Nov 22, 2022 $ 0.849
+2.26%
$ 849.12 million $ 43.01 million
Nov 21, 2022 $ 0.83
-4.06%
$ 830.34 million $ 40.63 million
Nov 20, 2022 $ 0.866
-4.04%
$ 865.47 million $ 59.92 million
Nov 19, 2022 $ 0.902
+0.28%
$ 901.86 million $ 86.8 million
Nov 18, 2022 $ 0.899
+2.07%
$ 899.38 million $ 49.52 million
Nov 17, 2022 $ 0.881
-1.45%
$ 881.1 million $ 53.55 million
Nov 16, 2022 $ 0.894
-2.70%
$ 894.03 million $ 58.98 million
Nov 15, 2022 $ 0.919
+2.73%
$ 918.81 million $ 106.16 million
Nov 14, 2022 $ 0.894
+1.71%
$ 894.39 million $ 76.89 million
Nov 13, 2022 $ 0.879
-1.56%
$ 879.34 million $ 65.02 million
Nov 12, 2022 $ 0.892
-5.81%
$ 892.09 million $ 66.32 million
Nov 11, 2022 $ 0.947
-5.63%
$ 947.4 million $ 164.64 million
Nov 10, 2022 $ 1
+13.35%
$ 1 billion $ 167.7 million
Nov 9, 2022 $ 0.886
-13.87%
$ 886.2 million $ 173.54 million
Nov 8, 2022 $ 1.03
-14.92%
$ 1.03 billion $ 162.83 million
Nov 7, 2022 $ 1.21
+0.23%
$ 1.21 billion $ 106.85 million
Nov 6, 2022 $ 1.21
-6.28%
$ 1.21 billion $ 80.4 million
Nov 5, 2022 $ 1.29
-0.49%
$ 1.29 billion $ 113.82 million
Nov 4, 2022 $ 1.29
+4.73%
$ 1.29 billion $ 96.39 million
Nov 3, 2022 $ 1.24
+7.84%
$ 1.24 billion $ 104.68 million
Nov 2, 2022 $ 1.15
-4.56%
$ 1.15 billion $ 106.93 million
Nov 1, 2022 $ 1.2
+3.16%
$ 1.2 billion $ 51.96 million
Oct 31, 2022 $ 1.16
-0.63%
$ 1.16 billion $ 61.2 million
Oct 30, 2022 $ 1.17
-5.72%
$ 1.17 billion $ 74.58 million
Oct 29, 2022 $ 1.24
+7.58%
$ 1.24 billion $ 105.84 million
Oct 28, 2022 $ 1.16
+4.28%
$ 1.16 billion $ 80.99 million
Oct 27, 2022 $ 1.11
-1.17%
$ 1.11 billion $ 59.43 million
Oct 26, 2022 $ 1.12
+4.25%
$ 1.12 billion $ 528.54 million
Oct 25, 2022 $ 1.08
+2.37%
$ 1.08 billion $ 141 million
Oct 24, 2022 $ 1.05
+2.96%
$ 1.05 billion $ 86.92 million
Oct 23, 2022 $ 1.02
+2.35%
$ 1.02 billion $ 32.1 million
Oct 22, 2022 $ 0.998
+0.22%
$ 997.59 million $ 20.55 million