Theta Token Historical Data

THETA Page 49
Download
Date Close Price change Market cap Trading volume
Dec 1, 2019 $ 0.0794
+10.74%
$ 79.41 million $ 2.45 million
Nov 30, 2019 $ 0.0717
-9.55%
$ 71.71 million $ 1 million
Nov 29, 2019 $ 0.0793
-6.18%
$ 79.33 million $ 686,680
Nov 28, 2019 $ 0.0846
+7.12%
$ 84.56 million $ 735,326
Nov 27, 2019 $ 0.0791
+7.38%
$ 79.11 million $ 1.46 million
Nov 26, 2019 $ 0.0737
+1.55%
$ 73.68 million $ 919,595
Nov 25, 2019 $ 0.0723
+4.45%
$ 72.35 million $ 1.71 million
Nov 24, 2019 $ 0.0693
-8.33%
$ 69.27 million $ 602,845
Nov 23, 2019 $ 0.0756
-2.33%
$ 75.55 million $ 1.37 million
Nov 22, 2019 $ 0.0771
-7.88%
$ 77.06 million $ 1.23 million
Nov 21, 2019 $ 0.0837
-6.28%
$ 83.66 million $ 2.36 million
Nov 20, 2019 $ 0.0893
-5.80%
$ 89.26 million $ 2.77 million
Nov 19, 2019 $ 0.0948
+1.49%
$ 94.75 million $ 3.33 million
Nov 18, 2019 $ 0.0934
+5.24%
$ 93.36 million $ 3.1 million
Nov 17, 2019 $ 0.0887
-1.33%
$ 88.7 million $ 678,327
Nov 16, 2019 $ 0.09
-3.08%
$ 90.04 million $ 788,729
Nov 15, 2019 $ 0.0929
+6.62%
$ 92.9 million $ 2.2 million
Nov 14, 2019 $ 0.0871
-3.99%
$ 87.13 million $ 11.02 million
Nov 13, 2019 $ 0.0908
+0.19%
$ 90.76 million $ 426,641
Nov 12, 2019 $ 0.0906
+1.97%
$ 90.59 million $ 724,102
Nov 11, 2019 $ 0.0888
-1.95%
$ 88.84 million $ 800,536
Nov 10, 2019 $ 0.0907
+0.10%
$ 90.73 million $ 617,152
Nov 9, 2019 $ 0.0906
+2.76%
$ 90.65 million $ 846,294
Nov 8, 2019 $ 0.0882
-3.97%
$ 88.22 million $ 919,234
Nov 7, 2019 $ 0.0919
-3.31%
$ 91.89 million $ 1.94 million
Nov 6, 2019 $ 0.095
+0.69%
$ 95.03 million $ 9.52 million
Nov 5, 2019 $ 0.0942
+0.93%
$ 94.2 million $ 1.07 million
Nov 4, 2019 $ 0.0933
+0.09%
$ 93.33 million $ 2.67 million
Nov 3, 2019 $ 0.0933
-0.70%
$ 93.25 million $ 707,090
Nov 2, 2019 $ 0.0939
+0.51%
$ 93.92 million $ 1.25 million
Nov 1, 2019 $ 0.0934
+0.25%
$ 93.44 million $ 3.91 million
Oct 31, 2019 $ 0.0932
-1.67%
$ 93.21 million $ 1.98 million
Oct 30, 2019 $ 0.0948
-5.91%
$ 94.79 million $ 1.92 million
Oct 29, 2019 $ 0.101
+4.02%
$ 100.75 million $ 3.92 million
Oct 28, 2019 $ 0.0969
+0.16%
$ 96.87 million $ 1.64 million
Oct 27, 2019 $ 0.0967
+4.10%
$ 96.74 million $ 1.97 million
Oct 26, 2019 $ 0.0925
-5.07%
$ 92.49 million $ 3.32 million
Oct 25, 2019 $ 0.0973
+3.18%
$ 97.34 million $ 3.47 million
Oct 24, 2019 $ 0.0943
-2.14%
$ 94.34 million $ 2.96 million
Oct 23, 2019 $ 0.0964
+5.95%
$ 96.4 million $ 7.74 million
Oct 22, 2019 $ 0.091
+4.88%
$ 90.99 million $ 1.28 million
Oct 21, 2019 $ 0.0868
+0.95%
$ 86.76 million $ 516,785
Oct 20, 2019 $ 0.0859
+2.90%
$ 85.94 million $ 455,111
Oct 19, 2019 $ 0.0835
+0.88%
$ 83.47 million $ 466,716
Oct 18, 2019 $ 0.0827
-4.71%
$ 82.73 million $ 847,259
Oct 17, 2019 $ 0.0868
+1.72%
$ 86.82 million $ 924,932
Oct 16, 2019 $ 0.0854
-2.87%
$ 85.35 million $ 1.01 million
Oct 15, 2019 $ 0.0879
+2.69%
$ 87.88 million $ 2.22 million
Oct 14, 2019 $ 0.0856
-1.21%
$ 85.58 million $ 602,857
Oct 13, 2019 $ 0.0866
-1.00%
$ 86.63 million $ 881,065