Theta Token Historical Data

THETA Page 50
Download
Date Close Price change Market cap Trading volume
Oct 12, 2019 $ 0.0875
-4.67%
$ 87.51 million $ 1.08 million
Oct 11, 2019 $ 0.0919
+4.09%
$ 91.93 million $ 914,748
Oct 10, 2019 $ 0.0883
-1.05%
$ 88.32 million $ 8.43 million
Oct 9, 2019 $ 0.089
-2.09%
$ 88.99 million $ 1.77 million
Oct 8, 2019 $ 0.0907
+3.47%
$ 90.67 million $ 1.82 million
Oct 7, 2019 $ 0.0876
+3.58%
$ 87.63 million $ 1.47 million
Oct 6, 2019 $ 0.0848
-1.78%
$ 84.83 million $ 1.89 million
Oct 5, 2019 $ 0.0864
+3.44%
$ 86.36 million $ 906,755
Oct 4, 2019 $ 0.0838
-1.70%
$ 83.81 million $ 886,983
Oct 3, 2019 $ 0.0853
+2.04%
$ 85.26 million $ 1.99 million
Oct 2, 2019 $ 0.0836
+2.18%
$ 83.55 million $ 1.07 million
Oct 1, 2019 $ 0.0818
-0.19%
$ 81.77 million $ 2.2 million
Sep 30, 2019 $ 0.0819
+0.46%
$ 81.94 million $ 981,723
Sep 29, 2019 $ 0.0816
-4.31%
$ 81.56 million $ 568,701
Sep 28, 2019 $ 0.0852
+0.01%
$ 85.23 million $ 906,813
Sep 27, 2019 $ 0.0852
+0.60%
$ 85.21 million $ 1.33 million
Sep 26, 2019 $ 0.0847
+2.05%
$ 84.7 million $ 2.4 million
Sep 25, 2019 $ 0.0829
-3.60%
$ 82.88 million $ 1.24 million
Sep 24, 2019 $ 0.0851
-13.66%
$ 85.14 million $ 1.68 million
Sep 23, 2019 $ 0.0986
-1.33%
$ 98.61 million $ 3.13 million
Sep 22, 2019 $ 0.0999
-1.26%
$ 99.93 million $ 3.44 million
Sep 21, 2019 $ 0.101
-1.61%
$ 101.21 million $ 41.57 million
Sep 20, 2019 $ 0.103
+0.64%
$ 102.83 million $ 13.72 million
Sep 19, 2019 $ 0.102
-2.47%
$ 102.17 million $ 10.04 million
Sep 18, 2019 $ 0.105
+1.13%
$ 104.76 million $ 22.45 million
Sep 17, 2019 $ 0.104
-1.24%
$ 103.58 million $ 2.83 million
Sep 16, 2019 $ 0.105
+5.78%
$ 104.94 million $ 1.35 million
Sep 15, 2019 $ 0.0992
+0.32%
$ 99.19 million $ 45.82 million
Sep 14, 2019 $ 0.0989
-2.43%
$ 98.87 million $ 5.9 million
Sep 13, 2019 $ 0.101
+1.95%
$ 101.34 million $ 1.83 million
Sep 12, 2019 $ 0.0994
-1.29%
$ 99.4 million $ 32.1 million
Sep 11, 2019 $ 0.1
-0.89%
$ 100.46 million $ 3.04 million
Sep 10, 2019 $ 0.102
-6.82%
$ 101.53 million $ 2.11 million
Sep 9, 2019 $ 0.109
-1.47%
$ 108.76 million $ 701,447
Sep 8, 2019 $ 0.11
+6.73%
$ 110.38 million $ 569,270
Sep 7, 2019 $ 0.103
-5.08%
$ 103.41 million $ 6.87 million
Sep 6, 2019 $ 0.109
+2.48%
$ 109.04 million $ 1.24 million
Sep 5, 2019 $ 0.106
-5.41%
$ 106.41 million $ 3.98 million
Sep 4, 2019 $ 0.112
+7.09%
$ 112.16 million $ 1.47 million
Sep 3, 2019 $ 0.105
-3.01%
$ 104.77 million $ 9.58 million
Sep 2, 2019 $ 0.108
-4.03%
$ 108.02 million $ 1.76 million
Sep 1, 2019 $ 0.113
-0.12%
$ 112.85 million $ 751,936
Aug 31, 2019 $ 0.113
+0.28%
$ 113 million $ 728,051
Aug 30, 2019 $ 0.113
-1.35%
$ 112.69 million $ 1.2 million
Aug 29, 2019 $ 0.114
-3.05%
$ 114.23 million $ 1.85 million
Aug 28, 2019 $ 0.118
-9.48%
$ 117.82 million $ 3.17 million
Aug 27, 2019 $ 0.13
+7.40%
$ 130.17 million $ 2.46 million
Aug 26, 2019 $ 0.121
-2.07%
$ 120.8 million $ 1.43 million
Aug 25, 2019 $ 0.123
-5.13%
$ 123.32 million $ 2.27 million
Aug 24, 2019 $ 0.13
+0.34%
$ 129.97 million $ 2 million