Theta Token Historical Data

THETA Page 31
Download
Date Close Price change Market cap Trading volume
May 24, 2022 $ 1.28
+3.44%
$ 1.28 billion $ 78.93 million
May 23, 2022 $ 1.23
-6.62%
$ 1.23 billion $ 101.61 million
May 22, 2022 $ 1.32
+5.33%
$ 1.32 billion $ 87.17 million
May 21, 2022 $ 1.25
+2.36%
$ 1.25 billion $ 70.31 million
May 20, 2022 $ 1.22
-4.68%
$ 1.22 billion $ 94.7 million
May 19, 2022 $ 1.28
+5.43%
$ 1.28 billion $ 92.41 million
May 18, 2022 $ 1.22
-12.65%
$ 1.22 billion $ 101.02 million
May 17, 2022 $ 1.39
+3.85%
$ 1.39 billion $ 101.94 million
May 16, 2022 $ 1.34
-9.10%
$ 1.34 billion $ 116.5 million
May 15, 2022 $ 1.48
+2.45%
$ 1.48 billion $ 125.85 million
May 14, 2022 $ 1.44
+2.52%
$ 1.44 billion $ 162.5 million
May 13, 2022 $ 1.41
+15.57%
$ 1.41 billion $ 185.17 million
May 12, 2022 $ 1.22
-8.02%
$ 1.22 billion $ 257.2 million
May 11, 2022 $ 1.32
-26.08%
$ 1.32 billion $ 335.83 million
May 10, 2022 $ 1.79
+5.24%
$ 1.79 billion $ 342.16 million
May 9, 2022 $ 1.7
-18.82%
$ 1.7 billion $ 304.28 million
May 8, 2022 $ 2.09
-1.00%
$ 2.09 billion $ 165.93 million
May 7, 2022 $ 2.12
-5.15%
$ 2.12 billion $ 169.09 million
May 6, 2022 $ 2.23
-3.36%
$ 2.23 billion $ 198.19 million
May 5, 2022 $ 2.31
-11.14%
$ 2.31 billion $ 260.34 million
May 4, 2022 $ 2.6
+12.22%
$ 2.6 billion $ 173.27 million
May 3, 2022 $ 2.31
-0.19%
$ 2.31 billion $ 140.15 million
May 2, 2022 $ 2.32
-1.61%
$ 2.32 billion $ 169.58 million
May 1, 2022 $ 2.36
+6.07%
$ 2.36 billion $ 190.61 million
Apr 30, 2022 $ 2.22
-13.11%
$ 2.22 billion $ 153.51 million
Apr 29, 2022 $ 2.56
-7.69%
$ 2.56 billion $ 146.02 million
Apr 28, 2022 $ 2.77
-1.80%
$ 2.77 billion $ 123.13 million
Apr 27, 2022 $ 2.82
+3.33%
$ 2.82 billion $ 142.95 million
Apr 26, 2022 $ 2.73
-9.91%
$ 2.73 billion $ 207.44 million
Apr 25, 2022 $ 3.03
+1.00%
$ 3.03 billion $ 188.05 million
Apr 24, 2022 $ 3
-3.61%
$ 3 billion $ 156.42 million
Apr 23, 2022 $ 3.11
-0.78%
$ 3.11 billion $ 145.61 million
Apr 22, 2022 $ 3.14
-3.92%
$ 3.14 billion $ 324.51 million
Apr 21, 2022 $ 3.26
+5.31%
$ 3.26 billion $ 571.69 million
Apr 20, 2022 $ 3.1
-1.89%
$ 3.1 billion $ 177.6 million
Apr 19, 2022 $ 3.16
+3.82%
$ 3.16 billion $ 177.96 million
Apr 18, 2022 $ 3.04
+5.58%
$ 3.04 billion $ 181.1 million
Apr 17, 2022 $ 2.88
-5.76%
$ 2.88 billion $ 103.04 million
Apr 16, 2022 $ 3.06
+0.05%
$ 3.06 billion $ 81.34 million
Apr 15, 2022 $ 3.06
+0.60%
$ 3.06 billion $ 108.31 million
Apr 14, 2022 $ 3.04
-4.28%
$ 3.04 billion $ 152.32 million
Apr 13, 2022 $ 3.17
+2.57%
$ 3.17 billion $ 133.61 million
Apr 12, 2022 $ 3.09
+3.24%
$ 3.09 billion $ 168.12 million
Apr 11, 2022 $ 3
-10.40%
$ 3 billion $ 173.91 million
Apr 10, 2022 $ 3.35
-3.43%
$ 3.35 billion $ 128.22 million
Apr 9, 2022 $ 3.46
+3.97%
$ 3.46 billion $ 118.43 million
Apr 8, 2022 $ 3.33
-4.71%
$ 3.33 billion $ 171.58 million
Apr 7, 2022 $ 3.5
+5.92%
$ 3.5 billion $ 185.97 million
Apr 6, 2022 $ 3.3
-10.63%
$ 3.3 billion $ 293.51 million
Apr 5, 2022 $ 3.69
-3.99%
$ 3.69 billion $ 209.68 million