UK markets closed

THETA GBP (THETA-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
4.6683-0.2401 (-4.89%)
As of 4:46PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20214.80464.85504.56854.66834.6683145,117,424
16 Sept 20214.96014.98494.68514.82784.8278173,904,384
15 Sept 20214.67285.12834.67284.95804.9580313,003,570
14 Sept 20214.43084.69434.38674.66754.6675176,917,202
13 Sept 20214.76324.80614.13884.42994.4299245,321,608
12 Sept 20214.66474.92924.52974.76574.7657233,970,684
11 Sept 20214.66764.83644.57504.66724.6672199,565,809
10 Sept 20215.04525.28634.56184.66814.6681327,162,775
09 Sept 20214.81185.34544.76395.04305.0430457,143,361
08 Sept 20215.06835.20344.48044.92004.9200610,668,072
07 Sept 20216.66007.04744.33515.06505.06501,215,256,440
06 Sept 20215.91746.87285.61086.63326.6332755,494,975
05 Sept 20215.42385.96635.35105.93345.9334373,603,018
04 Sept 20215.22935.56185.19685.42025.4202260,169,733
03 Sept 20215.07885.30204.98755.22325.2232218,929,980
02 Sept 20215.16475.25414.99635.07835.0783191,743,842
01 Sept 20214.84645.21164.73785.16125.1612223,135,407
31 Aug 20214.78684.91014.66754.84754.8475184,772,140
30 Aug 20215.03035.04274.74514.77614.7761162,630,311
29 Aug 20215.02905.14624.89925.03525.0352194,966,433
28 Aug 20215.05235.06174.87985.02185.0218117,484,626
27 Aug 20214.76555.07024.61615.05125.0512213,445,849
26 Aug 20215.24005.29264.69734.77124.7712233,663,415
25 Aug 20215.15065.33964.91965.23095.2309276,043,766
24 Aug 20215.71165.93575.04915.14635.1463388,103,670
23 Aug 20215.39305.77495.37745.71285.7128305,677,890
22 Aug 20215.33625.53345.20735.39585.3958204,203,731
21 Aug 20215.34445.63665.22985.33215.3321276,856,249
20 Aug 20215.24475.43475.16055.34155.3415203,292,477
19 Aug 20214.98215.28224.84955.24775.2477229,300,082
18 Aug 20215.07545.21494.81744.99424.9942310,459,028
17 Aug 20215.49535.85624.98315.07405.0740370,531,717
16 Aug 20215.38496.00355.28425.52155.5215471,154,690
15 Aug 20215.20765.45465.02585.38775.3877275,316,814
14 Aug 20215.16465.47265.06815.21045.2104282,026,896
13 Aug 20214.90945.26904.82815.16215.1621248,179,000
12 Aug 20215.16375.36994.73654.89534.8953299,183,366
11 Aug 20215.01605.47585.00245.17155.1715318,194,891
10 Aug 20214.89085.12124.78395.01315.0131226,690,975
09 Aug 20214.62315.00094.41864.89634.8963248,367,988
08 Aug 20215.00015.08944.51834.62334.6233241,271,988
07 Aug 20214.96335.17414.84754.99794.9979303,364,405
06 Aug 20215.15375.23004.94194.95404.9540351,178,779
05 Aug 20214.37005.09244.29695.08905.0890424,352,016
04 Aug 20214.25054.44514.15874.37004.3700183,547,934
03 Aug 20214.19754.26943.99354.23774.2377175,719,141
02 Aug 20214.14344.28564.06454.19694.1969168,367,016
01 Aug 20214.38624.52234.10524.14964.1496223,514,319
31 Jul 20214.30064.50924.17114.39174.3917232,468,341
30 Jul 20214.32364.37384.06444.30814.3081210,865,024
29 Jul 20214.17074.37114.06524.32044.3204232,942,308
28 Jul 20214.30894.45854.05174.16984.1698288,565,964
27 Jul 20214.08394.39233.83174.30324.3032372,271,863
26 Jul 20214.45674.88974.02654.08224.0822499,271,856
25 Jul 20214.08364.77143.99044.45604.4560630,673,936
24 Jul 20213.64084.18583.55654.08014.0801408,358,805
23 Jul 20213.51963.66873.28013.64353.6435226,588,714
22 Jul 20213.21153.59083.08853.51243.5124242,957,144
21 Jul 20212.68113.35762.60693.18483.1848252,673,868
20 Jul 20212.97833.05312.57022.68902.6890200,996,173
19 Jul 20213.22323.24642.89702.96542.9654138,051,201
18 Jul 20213.22263.36193.16203.22893.2289134,217,933
17 Jul 20213.20683.36873.14303.22043.2204144,455,128
16 Jul 20213.52033.58883.17793.21483.2148167,751,339
15 Jul 20213.72943.77443.43513.51123.5112142,191,373
14 Jul 20213.82793.83383.41623.72473.7247182,087,328
13 Jul 20214.00794.01383.77673.82613.8261130,426,181
12 Jul 20214.27084.31023.92664.01514.0151133,837,266
11 Jul 20214.24414.31704.13734.26684.266894,494,662
10 Jul 20214.36204.45244.17824.24584.2458105,017,156
09 Jul 20214.44814.45364.17004.35954.3595169,941,606
08 Jul 20214.61894.93404.36194.45884.4588404,825,225
07 Jul 20214.43934.81794.38294.61564.6156190,169,488
06 Jul 20214.29054.51324.29054.44044.4404123,804,514
05 Jul 20214.58824.65424.23974.29134.2913129,815,483
04 Jul 20214.53734.73634.37174.59134.5913110,247,957
03 Jul 20214.51674.59524.36604.53754.537589,437,839
02 Jul 20214.58524.64674.19434.52344.5234164,368,953
01 Jul 20214.99864.99864.47044.59754.5975161,363,471
30 Jun 20215.14005.23934.66134.99954.9995190,801,884
29 Jun 20214.98995.34664.96565.11265.1126179,589,794
28 Jun 20214.97715.13714.84184.97484.9748161,413,606
27 Jun 20214.73034.98004.58114.96014.9601163,917,991
26 Jun 20214.81744.98594.41214.73724.7372210,958,946
25 Jun 20215.24865.33664.59214.82774.8277242,458,630
24 Jun 20214.95315.26894.74575.23595.2359222,392,544
23 Jun 20214.62335.36984.36784.99524.9952347,687,970
22 Jun 20214.67835.23143.79674.62134.6213456,519,592
21 Jun 20216.29856.35914.66564.68224.6822286,095,509
20 Jun 20216.40316.43815.84666.30816.3081175,219,952
19 Jun 20216.52386.66786.28236.46726.4672157,497,380
18 Jun 20216.82877.25166.17486.49706.4970371,050,670
17 Jun 20216.40846.88816.38866.81796.8179283,907,724
16 Jun 20216.33186.44736.07326.39916.3991152,373,781
15 Jun 20216.42246.59136.26346.48136.4813206,684,420
14 Jun 20216.20836.68096.09586.35316.3531242,838,624
13 Jun 20215.54116.30025.42826.21626.2162222,643,957
12 Jun 20215.63615.83755.20475.54745.5474225,368,825
11 Jun 20216.16556.16995.41775.64115.6411239,257,341
10 Jun 20216.65436.73086.01966.16386.1638247,951,541
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...