Theta Token Historical Data

THETA Page 45
Download
Date Close Price change Market cap Trading volume
Jun 18, 2020 $ 0.224
-4.94%
$ 224.07 million $ 17.69 million
Jun 17, 2020 $ 0.236
+0.37%
$ 235.65 million $ 19.72 million
Jun 16, 2020 $ 0.235
-0.11%
$ 234.82 million $ 16.9 million
Jun 15, 2020 $ 0.235
+1.69%
$ 235.16 million $ 29 million
Jun 14, 2020 $ 0.231
-10.45%
$ 231.26 million $ 26.02 million
Jun 13, 2020 $ 0.258
+1.36%
$ 258.26 million $ 54 million
Jun 12, 2020 $ 0.255
+22.92%
$ 254.69 million $ 61.79 million
Jun 11, 2020 $ 0.207
-14.59%
$ 207.29 million $ 28.07 million
Jun 10, 2020 $ 0.243
-5.37%
$ 242.75 million $ 18.78 million
Jun 9, 2020 $ 0.257
+0.01%
$ 256.5 million $ 17.85 million
Jun 8, 2020 $ 0.256
-5.02%
$ 256.35 million $ 20.01 million
Jun 7, 2020 $ 0.27
-2.24%
$ 269.84 million $ 29.13 million
Jun 6, 2020 $ 0.276
-3.37%
$ 276.06 million $ 20.05 million
Jun 5, 2020 $ 0.286
-0.04%
$ 286 million $ 33.88 million
Jun 4, 2020 $ 0.286
+2.36%
$ 286.03 million $ 44.85 million
Jun 3, 2020 $ 0.28
+9.06%
$ 279.56 million $ 32.73 million
Jun 2, 2020 $ 0.256
-5.58%
$ 256.23 million $ 44.92 million
Jun 1, 2020 $ 0.271
+9.40%
$ 271.27 million $ 65.59 million
May 31, 2020 $ 0.248
-13.85%
$ 247.86 million $ 53.81 million
May 30, 2020 $ 0.288
-7.52%
$ 287.66 million $ 48.49 million
May 29, 2020 $ 0.311
-3.26%
$ 311.24 million $ 90.34 million
May 28, 2020 $ 0.322
-11.15%
$ 321.73 million $ 109.55 million
May 27, 2020 $ 0.362
-13.82%
$ 361.97 million $ 203.33 million
May 26, 2020 $ 0.42
+19.21%
$ 420.46 million $ 159.21 million
May 25, 2020 $ 0.353
+1.22%
$ 352.86 million $ 73.25 million
May 24, 2020 $ 0.35
+15.43%
$ 349.56 million $ 111.35 million
May 23, 2020 $ 0.303
+12.84%
$ 302.84 million $ 37.61 million
May 22, 2020 $ 0.268
+1.63%
$ 268.33 million $ 40.71 million
May 21, 2020 $ 0.264
-5.36%
$ 263.91 million $ 133.87 million
May 20, 2020 $ 0.279
+27.73%
$ 278.73 million $ 81.47 million
May 19, 2020 $ 0.218
+13.30%
$ 218.27 million $ 24.35 million
May 18, 2020 $ 0.192
+0.09%
$ 192.14 million $ 9.26 million
May 17, 2020 $ 0.192
+4.91%
$ 191.89 million $ 9.12 million
May 16, 2020 $ 0.183
-4.82%
$ 182.84 million $ 12.42 million
May 15, 2020 $ 0.192
+14.98%
$ 192.13 million $ 24.04 million
May 14, 2020 $ 0.167
-2.93%
$ 167.09 million $ 11.01 million
May 13, 2020 $ 0.172
-3.54%
$ 172.27 million $ 14.49 million
May 12, 2020 $ 0.179
+21.18%
$ 178.59 million $ 31.59 million
May 11, 2020 $ 0.147
+4.01%
$ 147.32 million $ 7.64 million
May 10, 2020 $ 0.142
-10.41%
$ 141.65 million $ 8.87 million
May 9, 2020 $ 0.158
-3.48%
$ 158.05 million $ 7.17 million
May 8, 2020 $ 0.164
-0.11%
$ 163.85 million $ 9.6 million
May 7, 2020 $ 0.164
+6.50%
$ 164.01 million $ 12.48 million
May 6, 2020 $ 0.154
-0.62%
$ 153.8 million $ 14.63 million
May 5, 2020 $ 0.155
+5.76%
$ 154.67 million $ 16.39 million
May 4, 2020 $ 0.146
+1.85%
$ 146.23 million $ 8.42 million
May 3, 2020 $ 0.143
+2.50%
$ 143.19 million $ 9.64 million
May 2, 2020 $ 0.14
+9.56%
$ 139.67 million $ 12.08 million
May 1, 2020 $ 0.128
+5.84%
$ 127.65 million $ 5.81 million
Apr 30, 2020 $ 0.121
+3.43%
$ 120.52 million $ 8.22 million