UK markets open in 5 hours 10 minutes

Theta Network USD (THETA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.4902+0.0166 (+0.67%)
As of 01:49AM UTC. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20242.48722.50772.47042.49022.490252,771,732
21 May 2024------
20 May 20242.14562.49912.12982.49812.498175,340,305
19 May 20242.20112.23462.12532.14562.145621,845,518
18 May 20242.22182.24592.19202.20112.201123,964,826
17 May 20242.19492.26362.15292.22182.221837,269,690
16 May 20242.09012.20722.08912.19492.194955,229,815
15 May 20241.92182.10531.91302.09002.090032,756,742
14 May 20241.98812.00341.91111.92181.921828,841,670
13 May 20241.99592.05511.90921.98811.988137,230,501
12 May 20242.00342.02561.98201.99591.995919,012,987
11 May 20242.07892.09532.00062.00342.003430,296,046
10 May 20242.21092.32422.06632.07892.078950,772,676
09 May 20242.14942.22912.09422.21102.211028,740,613
08 May 20242.13762.22262.09882.14942.149437,150,456
07 May 20242.23832.28082.13712.13762.137639,326,767
06 May 20242.24402.36082.21642.23832.238350,986,741
05 May 20242.17502.27302.12362.24402.244035,391,257
04 May 20242.18482.22232.16052.17502.175033,466,740
03 May 20242.04572.20082.01042.18482.184839,098,980
02 May 20242.03732.06481.96672.04572.045749,140,176
01 May 20242.01842.05361.87912.03732.037367,062,567
30 Apr 20242.18252.23061.94242.01842.018473,061,045
29 Apr 20242.25792.47042.12292.18252.1825139,957,130
28 Apr 20242.34342.37642.24812.25792.257930,207,478
27 Apr 20242.37422.39172.21642.34342.343444,890,460
26 Apr 20242.47262.50812.34062.37422.374264,314,515
25 Apr 20242.31752.49162.26672.47262.472674,293,638
24 Apr 20242.38922.55042.27432.31742.317487,157,170
23 Apr 20242.35282.44942.34532.38922.389281,188,158
22 Apr 20242.24982.37362.21592.35282.352850,214,991
21 Apr 20242.32042.35682.20032.24982.249846,708,256
20 Apr 20242.06522.32662.02812.32042.320445,672,627
19 Apr 20242.08042.11101.88902.06522.065254,984,135
18 Apr 20241.98902.09801.94032.08042.080440,817,903
17 Apr 20242.03492.06161.90151.98901.989044,232,633
16 Apr 20242.01862.06211.91402.03492.034941,467,537
15 Apr 20242.16692.28411.95482.01882.018877,166,225
14 Apr 20241.99582.19531.87462.16682.166883,471,583
13 Apr 20242.43912.43911.73181.99581.9958136,894,360
12 Apr 20242.90153.06542.30892.43912.4391123,541,852
11 Apr 20243.03513.09472.86782.90152.901579,221,689
10 Apr 20242.86843.08892.66033.03513.035184,187,286
09 Apr 20242.90423.08812.83252.86842.8684170,197,869
08 Apr 20242.68392.92262.62642.90422.904269,061,578
07 Apr 20242.64972.70192.63092.68392.683930,111,402
06 Apr 20242.58912.69922.58272.64972.649796,852,153
05 Apr 20242.56402.62772.46892.58912.589152,165,141
04 Apr 20242.51462.63832.45902.56402.564040,836,101
03 Apr 20242.58012.63532.45842.51462.514646,058,025
02 Apr 20242.86892.86922.54102.58012.580165,122,827
01 Apr 20243.08703.11492.75612.86892.868989,537,044
31 Mar 20242.81023.13662.80003.08703.087079,426,453
30 Mar 20242.92852.92892.78782.81022.810249,502,560
29 Mar 20242.94633.02572.87402.92852.928556,309,407
28 Mar 20242.98513.00502.90182.94632.946348,119,749
27 Mar 20243.06763.12172.92512.98522.985278,944,525
26 Mar 20243.08413.21523.05583.06763.067691,126,720
25 Mar 20242.91783.13502.86203.08413.084192,096,611
24 Mar 20242.78472.95542.70792.91782.917849,107,312
23 Mar 20242.80182.89592.76312.78472.784765,468,886
22 Mar 20242.85053.02262.69352.80182.801883,610,749
21 Mar 20243.03983.06072.76202.85052.850595,745,830
20 Mar 20242.56523.04102.41193.03983.0398140,224,673
19 Mar 20242.99563.02512.51722.56522.5652155,100,396
18 Mar 20243.13713.34752.93992.99562.9956162,718,647
17 Mar 20242.74913.18442.65193.13723.1372141,494,695
16 Mar 20243.10323.12582.69842.74912.749194,151,997
15 Mar 20243.35343.35712.86543.10323.1032148,479,110
14 Mar 20243.37233.55663.11263.35353.3535145,153,375
13 Mar 20243.41783.44323.27373.37233.372392,334,093
12 Mar 20243.47423.51443.32603.41783.4178151,388,151
11 Mar 20243.22533.78463.14523.47423.4742382,726,171
10 Mar 20243.17853.35052.91133.22533.2253172,781,195
09 Mar 20243.05883.32442.98703.17853.1785145,865,635
08 Mar 20242.95013.29012.94983.05883.0588235,735,738
07 Mar 20242.89733.04292.82842.95022.9502156,904,088
06 Mar 20242.78683.20392.62302.89732.8973245,558,556
05 Mar 20242.35173.31722.33082.78662.7866722,360,197
04 Mar 20242.38302.46112.22332.35202.3520127,597,828
03 Mar 20242.14652.53702.10992.38062.3806284,992,601
02 Mar 20242.04932.17641.91332.14522.1452123,572,259
01 Mar 20241.83842.04961.83842.04962.0496125,293,544
29 Feb 20241.93461.95271.78381.83871.8387142,232,156
28 Feb 20241.85812.15121.85511.93231.9323443,963,171
27 Feb 20241.79162.25671.77131.85821.8582663,394,589
26 Feb 20241.39901.79281.37271.79221.7922261,007,561
25 Feb 20241.32531.40411.27061.39891.398946,539,600
24 Feb 20241.19581.42071.17691.32531.3253131,745,185
23 Feb 20241.21531.24891.16811.19581.195828,164,328
22 Feb 20241.17311.24121.14861.21521.215227,970,890
21 Feb 20241.20241.20721.12541.17251.172526,351,915
20 Feb 20241.26761.27591.14691.20241.202448,961,658
19 Feb 20241.15821.33491.15821.26761.267660,878,119
18 Feb 20241.17811.19251.14701.15811.158121,564,439
17 Feb 20241.12361.18191.10331.17841.178424,975,744
16 Feb 20241.11301.14521.09811.12361.123624,739,678
15 Feb 20241.08961.14381.08811.11301.113024,089,068
14 Feb 20241.07301.11471.06301.08961.089618,822,651
13 Feb 20241.07881.08841.05611.07311.073120,074,602
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...