UK markets closed

THORSwap USD (THOR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.199791-0.009772 (-4.66%)
As of 07:49PM UTC. Market open.
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jun 20240.2101670.2154810.1982560.1997910.199791188,754
22 Jun 20240.2038500.2118270.2013470.2101670.210167122,287
21 Jun 20240.2061110.2079960.1971620.2038500.203850190,752
20 Jun 20240.1983500.2126310.1980700.2061110.20611191,369
19 Jun 20240.1967500.2030940.1956670.1983500.19835058,820
18 Jun 20240.2114720.2117060.1892510.1967500.196750129,872
17 Jun 20240.2235760.2235820.2044440.2114720.211472139,997
16 Jun 20240.2214460.2238860.2194200.2235750.22357550,008
15 Jun 20240.2194060.2245430.2184320.2214460.22144628,995
14 Jun 20240.2208600.2281490.2137780.2194050.21940570,347
13 Jun 20240.2326690.2326830.2152200.2208590.220859159,693
12 Jun 20240.2155060.2439270.2137690.2326690.232669176,655
11 Jun 20240.2255800.2263200.2096740.2155070.21550758,765
10 Jun 20240.2149870.2296570.2136600.2255800.225580292,137
09 Jun 20240.2062860.2151950.2041980.2149870.214987180,776
08 Jun 20240.2143510.2143510.2051180.2062860.20628671,520
07 Jun 20240.2293760.2362130.2142740.2143510.214351117,199
06 Jun 20240.2373180.2374580.2281240.2295980.22959842,022
05 Jun 20240.2377990.2394380.2363200.2373180.23731856,318
04 Jun 20240.2291170.2377990.2287840.2377990.23779993,982
03 Jun 20240.2291120.2336180.2280500.2291170.22911756,963
02 Jun 20240.2285940.2395120.2277940.2291120.229112175,017
01 Jun 20240.2312650.2312650.2283810.2285950.22859520,455
31 May 20240.2386620.2400200.2294580.2312650.23126587,874
30 May 20240.2402890.2460790.2322550.2388420.238842176,188
29 May 20240.2455680.2458910.2388510.2414800.24148032,776
28 May 20240.2509120.2509120.2393270.2455680.245568152,644
27 May 20240.2478450.2599120.2477920.2509120.250912121,374
26 May 20240.2512270.2516670.2467870.2478450.247845120,178
25 May 20240.2467450.2566520.2467450.2512270.251227128,360
24 May 20240.2391010.2476920.2340130.2467450.24674582,662
23 May 20240.2460280.2483260.2316340.2391010.239101109,776
22 May 20240.2584700.2586730.2418300.2460280.246028171,048
21 May 20240.2721970.2731810.2550290.2584700.258470140,510
20 May 20240.2462660.2728870.2436330.2721970.272197259,917
19 May 20240.2542330.2542920.2444900.2462660.24626680,946
18 May 20240.2589640.2611740.2520660.2542330.254233141,247
17 May 20240.2399160.2600000.2396530.2589640.258964288,394
16 May 20240.2362200.2490230.2359530.2399160.239916127,633
15 May 20240.2171840.2416390.2156970.2362200.236220388,813
14 May 20240.2298430.2300110.2163930.2171840.217184188,325
13 May 20240.2472980.2492410.2263170.2298430.229843359,573
12 May 20240.2373060.2507610.2372920.2472980.24729883,815
11 May 20240.2436620.2468420.2341430.2373060.23730679,800
10 May 20240.2507420.2606080.2430510.2436620.243662130,017
09 May 20240.2317710.2537410.2317190.2507410.250741150,101
08 May 20240.2179510.2392020.2179420.2317710.231771156,322
07 May 20240.2261340.2318900.2124380.2179510.217951441,276
06 May 20240.2222300.2367760.2222300.2261340.226134151,748
05 May 20240.2250550.2266140.2215480.2222300.22223049,168
04 May 20240.2252230.2286900.2234850.2250540.22505464,091
03 May 20240.2117380.2262370.2088820.2252230.225223102,565
02 May 20240.2053770.2134530.2015890.2117380.21173841,672
01 May 20240.2047440.2075920.1927460.2053770.20537792,649
30 Apr 20240.2174650.2213790.1968670.2047440.204744268,056
29 Apr 20240.2230830.2239670.2117040.2174640.21746470,075
28 Apr 20240.2209620.2278020.2209610.2230820.22308253,720
27 Apr 20240.2242830.2249110.2122810.2209620.220962114,193
26 Apr 20240.2293560.2296180.2239010.2242820.22428230,524
25 Apr 20240.2257490.2307730.2209870.2293560.22935651,766
24 Apr 20240.2392970.2437230.2238360.2257490.22574969,364
23 Apr 20240.2406160.2415390.2333400.2392970.23929755,835
22 Apr 20240.2371780.2516480.2362510.2406160.240616166,238
21 Apr 20240.2389040.2444910.2346880.2371780.237178140,875
20 Apr 20240.2335760.2421780.2275920.2389040.238904146,827
19 Apr 20240.2152360.2355090.2028300.2335770.233577192,027
18 Apr 20240.2116530.2154680.1943450.2152360.215236211,773
17 Apr 20240.2229150.2248760.2098520.2116530.21165398,677
16 Apr 20240.2240810.2288120.2145330.2229150.222915169,646
15 Apr 20240.2334190.2461990.2186780.2240810.224081198,351
14 Apr 20240.2129360.2337490.2073710.2334190.233419262,001
13 Apr 20240.2465330.2465340.1963530.2129360.212936386,655
12 Apr 20240.2964530.3004950.2449490.2465340.246534133,987
11 Apr 20240.2974700.3015500.2878360.2964530.296453528,852
10 Apr 20240.2889080.2989160.2800650.2974700.297470168,711
09 Apr 20240.3012650.3016850.2844120.2889080.288908139,858
08 Apr 20240.2853330.3053840.2797710.3012650.301265263,138
07 Apr 20240.2906880.2937530.2818060.2853330.285333157,485
06 Apr 20240.2924660.2939760.2815470.2906880.290688240,736
05 Apr 20240.2985390.2985390.2791270.2924660.292466227,295
04 Apr 20240.2924190.3083320.2831290.2985390.298539210,585
03 Apr 20240.2963910.3052990.2849600.2924190.292419197,773
02 Apr 20240.3236000.3236010.2821110.2963910.296391705,922
01 Apr 20240.3373560.3373560.3109230.3236010.323601118,691
31 Mar 20240.3394360.3496360.3058170.3373560.337356615,872
30 Mar 20240.3546770.3546780.3391070.3394360.339436111,980
29 Mar 20240.3697160.3701480.3519900.3546770.35467775,322
28 Mar 20240.3607560.3799520.3555790.3697150.369715124,677
27 Mar 20240.3833510.3942560.3595840.3607560.360756282,463
26 Mar 20240.3685260.3922940.3669270.3833510.383351112,291
25 Mar 20240.3682220.3891890.3653330.3685270.368527146,215
24 Mar 20240.3435460.3682400.3424270.3682260.36822673,121
23 Mar 20240.3295130.3518000.3287740.3435460.343546257,570
22 Mar 20240.3355700.3485560.3223510.3295130.329513231,196
21 Mar 20240.3379470.3572530.3314490.3355690.335569176,691
20 Mar 20240.2957730.3381870.2890380.3379470.337947149,919
19 Mar 20240.3400810.3415150.2916540.2957730.295773330,443
18 Mar 20240.3643790.3659310.3362710.3400810.340081113,956
17 Mar 20240.3313510.3664130.3249830.3650250.365025267,779
16 Mar 20240.3789880.3849750.3276050.3313510.331351416,190
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...