Canada markets closed

THETA CAD (THETA-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
15.35-0.24 (-1.56%)
As of 4:55AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 12, 202115.2015.5015.1915.3515.35301,318,656
Apr. 11, 202115.5115.7815.0515.3315.33321,365,505
Apr. 10, 202115.8516.4215.0915.5215.52370,741,165
Apr. 09, 202116.2416.5115.5015.8615.86393,646,226
Apr. 08, 202115.5216.6914.9516.2116.21662,675,136
Apr. 07, 202114.7817.2614.6215.5315.531,642,937,217
Apr. 06, 202114.5414.9414.3014.7514.75447,546,432
Apr. 05, 202114.9915.1114.4214.5314.53408,755,318
Apr. 04, 202114.5015.1014.3314.9814.98342,774,365
Apr. 03, 202114.8115.9214.3814.5214.52587,093,936
Apr. 02, 202114.5615.5014.1814.8114.81590,560,144
Apr. 01, 202115.5715.7714.3714.5514.55723,765,502
Mar. 31, 202116.3517.1514.8215.5415.54736,338,047
Mar. 30, 202116.5716.7716.0916.3816.38552,913,990
Mar. 29, 202116.2717.6216.2316.5516.55970,880,403
Mar. 28, 202114.9816.5314.6816.2816.28914,320,172
Mar. 27, 202115.9615.9614.6014.9814.98717,992,236
Mar. 26, 202116.7217.2515.0616.0516.051,286,000,516
Mar. 25, 202114.2316.8713.2216.5916.592,453,186,031
Mar. 24, 202116.2818.8813.7114.3414.342,767,993,822
Mar. 23, 202112.6218.2612.6216.2516.253,251,789,475
Mar. 22, 202112.0813.4412.0112.6812.681,172,589,920
Mar. 21, 202110.4612.2410.4112.0212.02673,765,270
Mar. 20, 202110.3410.7610.1310.4610.46357,763,630
Mar. 19, 202110.5611.2410.2210.3310.33640,370,487
Mar. 18, 20219.7710.739.2910.5710.57674,358,939
Mar. 17, 20218.739.758.499.719.71396,764,633
Mar. 16, 20218.419.387.978.728.72489,143,765
Mar. 15, 20219.179.478.268.438.43448,212,182
Mar. 14, 20218.539.618.259.219.21742,602,153
Mar. 13, 20218.678.918.018.538.53500,974,610
Mar. 12, 20218.829.517.838.698.691,009,018,802
Mar. 11, 20218.2410.037.898.788.781,564,576,088
Mar. 10, 20216.788.426.618.278.27687,722,123
Mar. 09, 20216.236.926.196.816.81403,889,894
Mar. 08, 20215.486.325.396.226.22417,234,491
Mar. 07, 20215.235.675.225.485.48198,715,628
Mar. 06, 20215.245.314.885.235.23203,389,468
Mar. 05, 20215.665.975.135.255.25453,214,620
Mar. 04, 20215.075.794.895.685.68576,495,135
Mar. 03, 20214.725.114.625.075.07281,711,759
Mar. 02, 20214.144.904.114.744.74462,498,297
Mar. 01, 20213.984.153.924.144.14108,115,896
Feb. 28, 20214.024.073.613.973.97116,286,732
Feb. 27, 20213.884.143.884.014.01108,217,850
Feb. 26, 20213.774.013.623.873.87137,577,935
Feb. 25, 20214.154.293.763.763.76144,369,291
Feb. 24, 20213.854.383.674.164.16217,064,230
Feb. 23, 20214.204.223.353.843.84277,270,237
Feb. 22, 20214.504.503.654.214.21250,819,000
Feb. 21, 20214.644.734.444.494.49134,170,519
Feb. 20, 20214.704.934.524.654.65235,729,397
Feb. 19, 20214.524.774.464.694.69232,800,260
Feb. 18, 20214.454.614.424.524.52154,853,902
Feb. 17, 20214.334.544.134.454.45230,860,559
Feb. 16, 20214.284.524.104.334.33238,515,487
Feb. 15, 20214.044.693.854.284.28521,191,902
Feb. 14, 20214.244.413.944.054.05300,814,828
Feb. 13, 20213.804.383.804.244.24465,998,013
Feb. 12, 20213.713.933.663.793.79225,423,825
Feb. 11, 20213.593.863.563.723.72300,466,420
Feb. 10, 20213.683.863.353.603.60265,364,717
Feb. 09, 20213.703.853.513.683.68324,082,645
Feb. 08, 20212.923.732.923.723.72459,601,296
Feb. 07, 20212.912.972.702.932.93116,325,140
Feb. 06, 20213.103.122.802.912.91148,855,800
Feb. 05, 20212.723.272.723.133.13298,582,282
Feb. 04, 20212.792.842.682.722.72110,428,010
Feb. 03, 20212.752.892.712.792.79114,886,340
Feb. 02, 20212.622.882.572.762.76202,141,368
Feb. 01, 20212.452.632.372.622.62128,434,604
Jan. 31, 20212.552.592.412.452.45179,944,849
Jan. 30, 20212.622.642.512.552.5585,043,350
Jan. 29, 20212.592.742.532.622.62204,006,028
Jan. 28, 20212.562.622.492.622.62122,321,627
Jan. 27, 20212.912.912.502.572.57139,617,230
Jan. 26, 20212.653.072.642.922.92307,692,678
Jan. 25, 20212.482.902.462.652.65280,326,960
Jan. 24, 20212.462.562.422.482.4881,769,315
Jan. 23, 20212.422.572.382.452.45115,954,750
Jan. 22, 20212.202.522.042.422.42148,074,293
Jan. 21, 20212.572.582.182.212.2192,923,573
Jan. 20, 20212.552.602.352.572.57108,027,485
Jan. 19, 20212.602.672.532.552.55127,460,225
Jan. 18, 20212.562.662.512.602.60149,432,127
Jan. 17, 20212.612.682.472.562.56129,441,950
Jan. 16, 20212.622.892.532.622.62159,777,214
Jan. 15, 20212.762.782.402.622.62147,835,882
Jan. 14, 20212.672.842.572.762.76209,248,644
Jan. 13, 20212.312.732.252.682.68160,056,366
Jan. 12, 20212.322.552.222.312.31146,562,265
Jan. 11, 20212.532.531.882.322.32200,640,022
Jan. 10, 20212.602.672.362.532.53152,874,611
Jan. 09, 20212.522.792.402.592.59175,693,007
Jan. 08, 20212.532.582.272.532.53157,081,155
Jan. 07, 20212.752.762.412.532.53185,665,493
Jan. 06, 20212.712.942.652.772.77221,812,729
Jan. 05, 20212.512.992.452.712.71290,446,252
Jan. 04, 20212.712.872.262.512.51279,034,020
Jan. 03, 20213.063.072.632.702.70275,775,719
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...