UK markets close in 2 hours 1 minute

Theta Network GBP (THETA-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
1.7773-0.0196 (-1.09%)
As of 01:28PM UTC. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241.78171.81531.75191.77731.777334,561,236
06 May 20241.73331.81151.69241.78941.789428,221,272
05 May 20241.74091.77101.72161.73331.733326,670,984
04 May 20241.63131.75371.60141.74091.740931,156,022
03 May 20241.62531.64651.56891.63131.631339,186,588
02 May 20241.61621.63641.50491.62531.625353,498,760
01 May 20241.73771.77641.55441.61621.616258,500,929
30 Apr 20241.80491.97031.69021.73771.7377111,435,407
29 Apr 20241.87651.90291.79771.80491.804924,147,344
28 Apr 20241.90101.91521.77521.87651.876535,946,889
27 Apr 20241.97692.00801.87431.90101.901051,496,954
26 Apr 20241.86001.99131.81871.97691.976959,400,884
25 Apr 20241.91842.04751.82541.86001.860069,953,914
24 Apr 20241.90521.96621.89681.91841.918465,188,895
23 Apr 20241.81791.92201.78831.90521.905240,661,037
22 Apr 20241.87601.90541.77891.81791.817937,741,438
21 Apr 20241.66971.88101.63971.87601.876036,925,086
20 Apr 20241.67311.69771.52441.66971.669744,453,188
19 Apr 20241.59711.68701.55551.67311.673132,825,553
18 Apr 20241.63701.65881.53011.59711.597135,518,583
17 Apr 20241.62181.65771.53981.63701.637033,359,099
16 Apr 20241.73911.82991.57131.62201.622061,998,509
15 Apr 20241.60211.76231.50481.73901.739066,992,957
14 Apr 20241.95801.95801.39031.60211.6021109,893,590
13 Apr 20242.31112.44491.85481.95801.958099,174,704
12 Apr 20242.42102.46782.28432.31112.311163,101,739
11 Apr 20242.26272.46342.09422.42102.421067,153,672
10 Apr 20242.29452.43312.23422.26272.2627134,257,185
09 Apr 20242.12592.30932.07862.29452.294554,561,755
08 Apr 20242.09662.13792.08172.12592.125923,851,121
07 Apr 20242.04872.13582.04362.09662.096676,635,622
06 Apr 20242.02862.08021.95332.04872.048741,276,398
05 Apr 20241.98762.08461.94312.02862.028632,309,196
04 Apr 20242.05162.09491.94331.98761.987636,405,829
03 Apr 20242.28672.28692.02282.05162.051651,783,002
02 Apr 20242.44262.46542.19662.28672.286771,366,754
01 Apr 20242.22582.48252.21812.44262.442662,848,564
31 Mar 20242.31952.31992.20802.22582.225839,206,820
30 Mar 20242.33442.39562.27652.31952.319544,599,865
29 Mar 20242.36602.38142.29752.33442.334438,125,999
28 Mar 20242.42922.47362.31552.36612.366162,571,194
27 Mar 20242.44062.54082.42072.42922.429272,163,250
26 Mar 20242.31622.47972.26412.44062.440672,882,219
25 Mar 20242.20992.34552.14902.31622.316238,981,630
24 Mar 20242.22352.29822.19272.20992.209951,955,322
23 Mar 20242.25152.39812.13772.22352.223566,352,487
22 Mar 20242.37522.39162.18262.25152.251575,627,046
21 Mar 20242.01712.37731.89642.37522.3752109,567,634
20 Mar 20242.35392.37731.97882.01712.0171121,959,629
19 Mar 20242.46422.62702.30982.35392.3539127,858,129
18 Mar 20242.15942.50052.08302.46422.4642111,141,111
17 Mar 20242.43722.45522.11962.15942.159473,954,887
16 Mar 20242.63112.63402.24942.43722.4372116,609,703
15 Mar 20242.63432.77922.44192.63122.6312113,888,499
14 Mar 20242.67122.68852.55692.63432.634372,128,715
13 Mar 20242.71032.74182.60272.67122.6712118,317,712
12 Mar 20242.50892.95192.44592.71032.7103298,578,082
11 Mar 20242.47202.60492.26422.50892.5089134,401,481
10 Mar 20242.37892.58552.32312.47202.4720113,443,497
09 Mar 20242.30242.56812.30222.37892.3789183,337,813
08 Mar 20242.27492.37982.22152.30252.3025122,456,110
07 Mar 20242.19352.51752.06532.27492.2749192,808,895
06 Mar 20241.85332.61751.83492.19342.1934568,576,934
05 Mar 20241.88221.93831.75151.85351.8535100,552,958
04 Mar 20241.69592.00441.66711.88031.8803225,102,261
03 Mar 20241.61911.71951.51161.69491.694997,631,599
02 Mar 20241.45601.61941.45601.61941.619498,991,548
01 Mar 20241.52801.54171.41301.45621.4562112,643,600
29 Feb 20241.46531.70181.46561.52611.5261350,646,996
28 Feb 20241.41251.77851.39671.46541.4654523,148,992
27 Feb 20241.10411.41351.08261.41301.4130205,779,927
26 Feb 20241.04531.10811.00211.10411.104136,731,287
25 Feb 20240.94311.12050.92821.04531.0453103,908,218
24 Feb 20240.95980.98620.92210.94310.943122,211,628
23 Feb 20240.92820.98060.90870.95980.959822,090,933
22 Feb 20240.95240.95640.89060.92780.927820,851,032
21 Feb 20241.00701.01360.90560.95240.952438,781,305
20 Feb 20240.91851.05950.91851.00701.007048,362,917
19 Feb 20240.93490.94630.91020.91840.918417,100,255
18 Feb 20240.89160.93780.87550.93510.935119,818,877
17 Feb 20240.88340.90940.87290.89160.891619,631,553
16 Feb 20240.86710.90830.86600.88340.883419,120,120
15 Feb 20240.85230.88790.84430.86700.867014,977,597
14 Feb 20240.85440.86050.83850.85230.852315,944,434
13 Feb 20240.80500.85710.80010.85450.854514,411,080
12 Feb 20240.81120.82380.80280.80490.80498,852,618
11 Feb 20240.81960.82650.80510.81120.81129,463,662
10 Feb 20240.78710.83030.78710.81960.819617,213,455
09 Feb 20240.78520.80060.78260.78720.787210,308,691
08 Feb 20240.75100.78630.74620.78520.78529,062,458
07 Feb 20240.76580.76960.74350.75090.750911,192,409
06 Feb 20240.75490.77180.74500.76580.76589,119,456
05 Feb 20240.78310.78310.75370.75490.75497,582,337
04 Feb 20240.79150.79960.78240.78310.78317,834,640
03 Feb 20240.76690.79270.76510.79150.79159,424,201
02 Feb 20240.76760.77720.75690.76690.766911,328,794
01 Feb 20240.79260.79500.75420.76770.767715,909,715
31 Jan 20240.81400.82720.78980.79280.792814,914,654
30 Jan 20240.80170.81470.77660.81400.814019,348,258
29 Jan 20240.78880.80630.78000.80160.801614,173,453
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...