Theta Network CAD (THETA-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 09:05AM UTC. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 3.3929 | 3.4868 | 3.3543 | 3.4461 | 3.4461 | 76,854,760 |
| May 21, 2024 | 2.9200 | 3.4050 | 2.8983 | 3.4032 | 3.4032 | 102,639,865 |
| May 20, 2024 | 2.9973 | 3.0430 | 2.8937 | 2.9200 | 2.9200 | 29,729,303 |
| May 19, 2024 | 3.0255 | 3.0584 | 2.9850 | 2.9973 | 2.9973 | 32,634,102 |
| May 18, 2024 | 2.9883 | 3.0814 | 2.9323 | 3.0255 | 3.0255 | 50,752,001 |
| May 17, 2024 | 2.8421 | 3.0057 | 2.8442 | 2.9883 | 2.9883 | 75,194,896 |
| May 16, 2024 | 2.6240 | 2.8637 | 2.6113 | 2.8420 | 2.8420 | 44,542,912 |
| May 15, 2024 | 2.7171 | 2.7404 | 2.6108 | 2.6240 | 2.6240 | 39,380,417 |
| May 14, 2024 | 2.7300 | 2.8098 | 2.6122 | 2.7171 | 2.7171 | 50,881,250 |
| May 13, 2024 | 2.7404 | 2.7707 | 2.7111 | 2.7300 | 2.7300 | 26,006,173 |
| May 12, 2024 | 2.8432 | 2.8661 | 2.7365 | 2.7404 | 2.7404 | 41,440,447 |
| May 11, 2024 | 3.0240 | 3.1805 | 2.8255 | 2.8432 | 2.8432 | 69,439,250 |
| May 10, 2024 | 2.9508 | 3.0479 | 2.8749 | 3.0242 | 3.0242 | 39,311,037 |
| May 09, 2024 | 2.9358 | 3.0500 | 2.8868 | 2.9508 | 2.9508 | 51,001,818 |
| May 08, 2024 | 3.0587 | 3.1200 | 2.9351 | 2.9358 | 2.9358 | 54,011,343 |
| May 07, 2024 | 3.0724 | 3.2284 | 3.0332 | 3.0587 | 3.0587 | 69,675,676 |
| May 06, 2024 | 2.9735 | 3.1076 | 2.9033 | 3.0724 | 3.0724 | 48,457,710 |
| May 05, 2024 | 2.9860 | 3.0382 | 2.9528 | 2.9735 | 2.9735 | 45,754,054 |
| May 04, 2024 | 2.7957 | 3.0079 | 2.7471 | 2.9860 | 2.9860 | 53,438,531 |
| May 03, 2024 | 2.7975 | 2.8227 | 2.7005 | 2.7957 | 2.7957 | 67,156,685 |
| May 02, 2024 | 2.7809 | 2.8146 | 2.5883 | 2.7975 | 2.7975 | 92,084,281 |
| May 01, 2024 | 2.9831 | 3.0485 | 2.6743 | 2.7810 | 2.7810 | 100,662,047 |
| Apr 30, 2024 | 3.0834 | 3.3693 | 2.9010 | 2.9831 | 2.9831 | 191,296,485 |
| Apr 29, 2024 | 3.2061 | 3.2513 | 3.0710 | 3.0834 | 3.0834 | 41,251,845 |
| Apr 28, 2024 | 3.2480 | 3.2722 | 3.0324 | 3.2061 | 3.2061 | 61,416,882 |
| Apr 27, 2024 | 3.3775 | 3.4266 | 3.2005 | 3.2480 | 3.2480 | 87,985,473 |
| Apr 26, 2024 | 3.1759 | 3.4029 | 3.1042 | 3.3775 | 3.3775 | 101,482,287 |
| Apr 25, 2024 | 3.2641 | 3.4848 | 3.1171 | 3.1758 | 3.1758 | 119,442,627 |
| Apr 24, 2024 | 3.2236 | 3.3457 | 3.2114 | 3.2641 | 3.2641 | 110,919,262 |
| Apr 23, 2024 | 3.0914 | 3.2523 | 3.0397 | 3.2236 | 3.2236 | 68,799,208 |
| Apr 22, 2024 | 3.1916 | 3.2416 | 3.0363 | 3.0914 | 3.0914 | 64,179,479 |
| Apr 21, 2024 | 2.8406 | 3.2001 | 2.7896 | 3.1916 | 3.1916 | 62,820,414 |
| Apr 20, 2024 | 2.8649 | 2.9046 | 2.6074 | 2.8406 | 2.8406 | 75,627,928 |
| Apr 19, 2024 | 2.7392 | 2.8884 | 2.6691 | 2.8649 | 2.8649 | 56,210,538 |
| Apr 18, 2024 | 2.8122 | 2.8495 | 2.6274 | 2.7392 | 2.7392 | 60,915,943 |
| Apr 17, 2024 | 2.7831 | 2.8447 | 2.6459 | 2.8122 | 2.8122 | 57,306,063 |
| Apr 16, 2024 | 2.9815 | 3.1397 | 2.6962 | 2.7833 | 2.7833 | 106,390,926 |
| Apr 15, 2024 | 2.7495 | 3.0211 | 2.5825 | 2.9814 | 2.9814 | 114,852,141 |
| Apr 14, 2024 | 3.3602 | 3.3602 | 2.3857 | 2.7495 | 2.7495 | 188,592,514 |
| Apr 13, 2024 | 3.9718 | 4.2032 | 3.1820 | 3.3602 | 3.3602 | 170,197,432 |
| Apr 12, 2024 | 4.1547 | 4.2356 | 3.9243 | 3.9718 | 3.9718 | 108,442,609 |
| Apr 11, 2024 | 3.8935 | 4.2272 | 3.6075 | 4.1547 | 4.1547 | 115,241,871 |
| Apr 10, 2024 | 3.9413 | 4.1906 | 3.8432 | 3.8935 | 3.8935 | 231,017,226 |
| Apr 09, 2024 | 3.6513 | 3.9670 | 3.5701 | 3.9413 | 3.9413 | 93,723,123 |
| Apr 08, 2024 | 3.6010 | 3.6720 | 3.5755 | 3.6513 | 3.6513 | 40,965,207 |
| Apr 07, 2024 | 3.5185 | 3.6684 | 3.5100 | 3.6010 | 3.6010 | 131,626,919 |
| Apr 06, 2024 | 3.4728 | 3.5685 | 3.3481 | 3.5185 | 3.5185 | 70,889,818 |
| Apr 05, 2024 | 3.4009 | 3.5676 | 3.3227 | 3.4728 | 3.4728 | 55,309,395 |
| Apr 04, 2024 | 3.4998 | 3.5789 | 3.3257 | 3.4009 | 3.4009 | 62,291,406 |
| Apr 03, 2024 | 3.8942 | 3.8946 | 3.4497 | 3.4998 | 3.4998 | 88,337,487 |
| Apr 02, 2024 | 4.1743 | 4.2129 | 3.7435 | 3.8942 | 3.8942 | 121,536,061 |
| Apr 01, 2024 | 3.7965 | 4.2483 | 3.7827 | 4.1743 | 4.1743 | 107,403,945 |
| Mar 31, 2024 | 3.9563 | 3.9569 | 3.7662 | 3.7965 | 3.7965 | 66,875,484 |
| Mar 30, 2024 | 3.9885 | 4.0971 | 3.8947 | 3.9563 | 3.9563 | 76,071,193 |
| Mar 29, 2024 | 4.0555 | 4.0822 | 3.9397 | 3.9885 | 3.9885 | 65,142,351 |
| Mar 28, 2024 | 4.1664 | 4.2426 | 3.9710 | 4.0556 | 4.0556 | 107,251,900 |
| Mar 27, 2024 | 4.1899 | 4.3651 | 4.1519 | 4.1665 | 4.1665 | 123,770,498 |
| Mar 26, 2024 | 3.9718 | 4.2575 | 3.8884 | 4.1899 | 4.1899 | 125,119,693 |
| Mar 25, 2024 | 3.7942 | 4.0200 | 3.6897 | 3.9718 | 3.9718 | 66,845,757 |
| Mar 24, 2024 | 3.8176 | 3.9458 | 3.7648 | 3.7942 | 3.7942 | 89,204,631 |
| Mar 23, 2024 | 3.8562 | 4.1020 | 3.6703 | 3.8176 | 3.8176 | 113,923,826 |
| Mar 22, 2024 | 4.0958 | 4.1218 | 3.7374 | 3.8562 | 3.8562 | 129,526,396 |
| Mar 21, 2024 | 3.4823 | 4.0995 | 3.2748 | 4.0958 | 4.0958 | 188,937,323 |
| Mar 20, 2024 | 4.0548 | 4.0949 | 3.4162 | 3.4823 | 3.4823 | 210,556,543 |
| Mar 19, 2024 | 4.2497 | 4.5320 | 3.9786 | 4.0548 | 4.0548 | 220,248,638 |
| Mar 18, 2024 | 3.7194 | 4.3126 | 3.5878 | 4.2498 | 4.2498 | 191,673,949 |
| Mar 17, 2024 | 4.1985 | 4.2290 | 3.6509 | 3.7194 | 3.7194 | 127,382,944 |
| Mar 16, 2024 | 4.5395 | 4.5445 | 3.8812 | 4.1985 | 4.1985 | 200,884,812 |
| Mar 15, 2024 | 4.5410 | 4.7906 | 4.2135 | 4.5396 | 4.5396 | 196,495,140 |
| Mar 14, 2024 | 4.6118 | 4.6354 | 4.4073 | 4.5410 | 4.5410 | 124,334,781 |
| Mar 13, 2024 | 4.6823 | 4.7373 | 4.4907 | 4.6118 | 4.6118 | 204,274,844 |
| Mar 12, 2024 | 4.3481 | 5.1116 | 4.2394 | 4.6823 | 4.6823 | 515,819,197 |
| Mar 11, 2024 | 4.2997 | 4.5184 | 3.9383 | 4.3481 | 4.3481 | 232,929,093 |
| Mar 10, 2024 | 4.1375 | 4.4971 | 4.0407 | 4.2997 | 4.2997 | 197,319,737 |
| Mar 09, 2024 | 3.9689 | 4.4252 | 3.9684 | 4.1375 | 4.1375 | 318,867,947 |
| Mar 08, 2024 | 3.9151 | 4.1010 | 3.8227 | 3.9689 | 3.9689 | 211,088,091 |
| Mar 07, 2024 | 3.7874 | 4.3509 | 3.5628 | 3.9151 | 3.9151 | 331,824,013 |
| Mar 06, 2024 | 3.1927 | 4.5107 | 3.1684 | 3.7872 | 3.7872 | 981,727,237 |
| Mar 05, 2024 | 3.2293 | 3.3383 | 3.0184 | 3.1931 | 3.1931 | 173,229,746 |
| Mar 04, 2024 | 2.9146 | 3.4456 | 2.8649 | 3.2261 | 3.2261 | 386,207,154 |
| Mar 03, 2024 | 2.7826 | 2.9552 | 2.5979 | 2.9129 | 2.9129 | 167,792,591 |
| Mar 02, 2024 | 2.4945 | 2.7831 | 2.4945 | 2.7831 | 2.7831 | 170,129,839 |
| Mar 01, 2024 | 2.6268 | 2.6508 | 2.4222 | 2.4948 | 2.4948 | 192,988,269 |
| Feb 29, 2024 | 2.5143 | 2.9215 | 2.5181 | 2.6237 | 2.6237 | 602,814,525 |
| Feb 28, 2024 | 2.4190 | 3.0450 | 2.3925 | 2.5145 | 2.5145 | 897,686,319 |
| Feb 27, 2024 | 1.8902 | 2.4206 | 1.8563 | 2.4198 | 2.4198 | 352,406,928 |
| Feb 26, 2024 | 1.7874 | 1.8966 | 1.7135 | 1.8900 | 1.8900 | 62,879,654 |
| Feb 25, 2024 | 1.6128 | 1.9160 | 1.5872 | 1.7874 | 1.7874 | 177,678,144 |
| Feb 24, 2024 | 1.6385 | 1.6835 | 1.5788 | 1.6127 | 1.6127 | 37,983,821 |
| Feb 23, 2024 | 1.5831 | 1.6738 | 1.5492 | 1.6385 | 1.6385 | 37,713,011 |
| Feb 22, 2024 | 1.6261 | 1.6329 | 1.5193 | 1.5824 | 1.5824 | 35,562,752 |
| Feb 21, 2024 | 1.7112 | 1.7224 | 1.5510 | 1.6261 | 1.6261 | 66,215,158 |
| Feb 20, 2024 | 1.5611 | 1.8008 | 1.5611 | 1.7112 | 1.7112 | 82,183,634 |
| Feb 19, 2024 | 1.5891 | 1.6090 | 1.5472 | 1.5609 | 1.5609 | 29,065,112 |
| Feb 18, 2024 | 1.5156 | 1.5942 | 1.4883 | 1.5896 | 1.5896 | 33,689,556 |
| Feb 17, 2024 | 1.4988 | 1.5433 | 1.4805 | 1.5156 | 1.5156 | 33,371,129 |
| Feb 16, 2024 | 1.4752 | 1.5420 | 1.4738 | 1.4987 | 1.4987 | 32,438,460 |
| Feb 15, 2024 | 1.4557 | 1.5108 | 1.4420 | 1.4752 | 1.4752 | 25,483,573 |
| Feb 14, 2024 | 1.4517 | 1.4648 | 1.4331 | 1.4557 | 1.4557 | 27,233,647 |
| Feb 13, 2024 | 1.3690 | 1.4562 | 1.3596 | 1.4519 | 1.4519 | 24,486,639 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.