Singapore markets closed

THETA USD (THETA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3.0373-0.1023 (-3.26%)
As of 5:29AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20213.01813.17853.00643.03733.037384,740,352
27 Feb 20213.04873.24863.04873.14903.149084,962,707
26 Feb 20212.99193.15232.87143.04013.0401108,004,304
25 Feb 20213.31843.42402.97752.97752.9775114,450,999
24 Feb 20213.05313.48592.91423.32143.3214173,473,053
23 Feb 20213.33423.34692.65663.04773.0477220,145,199
22 Feb 20213.56863.57402.88543.33693.3369198,881,969
21 Feb 20213.68073.74593.51703.56523.5652106,476,849
20 Feb 20213.72753.90803.58623.68623.6862186,856,959
19 Feb 20213.56683.77773.50993.71283.7128184,461,994
18 Feb 20213.50233.63093.48223.56403.5640122,110,950
17 Feb 20213.40843.56953.25383.50383.5038181,780,254
16 Feb 20213.38993.58403.23013.40903.4090187,623,097
15 Feb 20213.18653.70873.03943.39093.3909412,465,892
14 Feb 20213.34213.47323.10373.19473.1947237,062,733
13 Feb 20212.99073.44992.98903.34113.3411366,970,912
12 Feb 20212.92343.08062.87672.98802.9880177,534,022
11 Feb 20212.82893.04052.79962.93142.9314236,584,007
10 Feb 20212.90133.03582.63802.83262.8326208,989,242
09 Feb 20212.90313.03142.75562.90012.9001255,215,740
08 Feb 20212.29132.92612.28642.92312.9231360,780,036
07 Feb 20212.27702.32802.11382.29332.293391,161,188
06 Feb 20212.42822.44162.19142.27662.2766116,630,273
05 Feb 20212.12422.55912.12022.45002.4500233,942,734
04 Feb 20212.17912.22132.09642.12422.124286,100,691
03 Feb 20212.14902.26602.12122.18132.181389,860,258
02 Feb 20212.03742.25032.00192.15482.1548158,077,935
01 Feb 20211.91152.04601.85432.03602.036099,952,998
31 Jan 20211.99552.02981.88461.91251.9125140,567,088
30 Jan 20212.04832.06361.96281.99431.994366,546,696
29 Jan 20212.02102.14791.96892.04952.0495159,672,859
28 Jan 20212.00002.04541.93722.03842.038495,334,967
27 Jan 20212.29262.29261.96162.00142.0014108,918,965
26 Jan 20212.08242.40542.07512.30252.3025242,409,402
25 Jan 20211.95202.28331.93192.08412.0841220,065,707
24 Jan 20211.92892.01241.89561.95161.951664,249,605
23 Jan 20211.90002.02051.87121.92701.927091,060,960
22 Jan 20211.74201.98271.60791.90351.9035116,284,907
21 Jan 20212.03562.04181.72571.74831.748373,461,957
20 Jan 20212.00282.04021.85232.03452.034585,541,052
19 Jan 20212.04312.10061.99032.00512.0051100,186,779
18 Jan 20212.00782.08171.97102.04242.0424117,206,724
17 Jan 20212.04612.10271.94122.00412.0041101,351,794
16 Jan 20212.05552.26571.98572.05472.0547125,440,509
15 Jan 20212.18532.19921.88082.05402.0540116,065,412
14 Jan 20212.09942.24892.02412.18282.1828165,442,721
13 Jan 20211.81812.14641.77192.10792.1079126,051,165
12 Jan 20211.81531.99981.73881.81731.8173115,333,523
11 Jan 20211.98791.98821.46851.81871.8187157,069,925
10 Jan 20212.04522.10591.85611.99031.9903120,114,659
09 Jan 20211.98982.19961.89512.04262.0426138,459,786
08 Jan 20211.99332.03801.79161.99111.9911123,790,927
07 Jan 20212.17422.17851.89631.99431.9943146,355,215
06 Jan 20212.13692.31272.08822.18442.1844175,126,465
05 Jan 20211.96602.35171.91962.13402.1340229,124,513
04 Jan 20212.12632.26101.78251.96031.9603218,310,002
03 Jan 20212.40162.41472.06652.12142.1214216,740,061
02 Jan 20211.97422.50841.93742.40042.4004324,942,397
01 Jan 20211.86102.29471.80081.97151.9715376,954,102
31 Dec 20201.59581.89031.53621.86121.8612167,677,057
30 Dec 20201.44811.63311.42651.59671.596793,442,870
29 Dec 20201.55161.60841.35581.45011.4501185,948,538
28 Dec 20201.34731.59001.32941.54841.5484138,826,747
27 Dec 20201.66121.70591.31311.34621.3462237,574,933
26 Dec 20201.28291.73511.25701.66121.6612226,293,261
25 Dec 20201.18681.34171.16741.28401.2840113,029,616
24 Dec 20201.06741.21560.99841.18591.185978,999,135
23 Dec 20201.08241.18121.00771.06351.0635146,157,417
22 Dec 20200.92651.10810.92121.08321.0832167,228,494
21 Dec 20200.91360.96500.87650.92820.928254,613,115
20 Dec 20200.89870.94810.86950.91140.911436,908,815
19 Dec 20200.90710.94470.89500.89900.899047,638,657
18 Dec 20200.81320.92100.79570.90790.907955,202,232
17 Dec 20200.85370.90530.81010.81330.813368,943,084
16 Dec 20200.76240.85370.74270.85040.850460,731,400
15 Dec 20200.75040.77320.73040.76250.762524,601,690
14 Dec 20200.72810.76600.71730.75050.750538,059,917
13 Dec 20200.69250.74090.68320.72770.727720,230,965
12 Dec 20200.68070.71610.68030.69220.692214,859,558
11 Dec 20200.68130.69100.63810.68160.681623,804,857
10 Dec 20200.72560.72630.68510.68520.685227,005,627
09 Dec 20200.74580.79330.71190.72490.724984,761,122
08 Dec 20200.68270.76890.67930.74670.746774,450,905
07 Dec 20200.70050.70070.66740.68260.682618,486,655
06 Dec 20200.73810.74250.67980.70060.700626,549,577
05 Dec 20200.66720.73880.65810.73880.738830,221,960
04 Dec 20200.66390.71320.65300.66850.668535,602,887
03 Dec 20200.63180.66690.62690.66380.663812,854,087
02 Dec 20200.61340.64720.60570.63150.631514,184,357
01 Dec 20200.64150.66220.59010.61340.613421,838,162
30 Nov 20200.61810.64370.60610.64120.641215,859,981
29 Nov 20200.62500.62550.60000.61840.61849,329,734
28 Nov 20200.60750.63290.59160.62480.62488,524,697
27 Nov 20200.62160.63690.57950.60720.607211,375,102
26 Nov 20200.69610.71370.57570.62100.621032,240,681
25 Nov 20200.69070.75100.68230.69550.695534,708,229
24 Nov 20200.66470.74380.66360.69060.690634,218,615
23 Nov 20200.64680.68600.64560.66460.664624,492,728
22 Nov 20200.69830.70800.62650.64680.646820,864,858
21 Nov 20200.64060.70820.62760.69830.698334,112,241
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...