Canada markets closed

Theta Network USD (THETA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.9983+0.0152 (+0.76%)
As of 02:11AM UTC. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.03742.03931.96711.99831.998369,569,696
May 01, 2024------
Apr 30, 20242.18252.23061.94242.01842.018473,061,045
Apr 29, 20242.25792.47042.12292.18252.1825139,957,130
Apr 28, 20242.34342.37642.24812.25792.257930,207,478
Apr 27, 20242.37422.39172.21642.34342.343444,890,460
Apr 26, 20242.47262.50812.34062.37422.374264,314,515
Apr 25, 20242.31752.49162.26672.47262.472674,293,638
Apr 24, 20242.38922.55042.27432.31742.317487,157,170
Apr 23, 20242.35282.44942.34532.38922.389281,188,158
Apr 22, 20242.24982.37362.21592.35282.352850,214,991
Apr 21, 20242.32042.35682.20032.24982.249846,708,256
Apr 20, 20242.06522.32662.02812.32042.320445,672,627
Apr 19, 20242.08042.11101.88902.06522.065254,984,135
Apr 18, 20241.98902.09801.94032.08042.080440,817,903
Apr 17, 20242.03492.06161.90151.98901.989044,232,633
Apr 16, 20242.01862.06211.91402.03492.034941,467,537
Apr 15, 20242.16692.28411.95482.01882.018877,166,225
Apr 14, 20241.99582.19531.87462.16682.166883,471,583
Apr 13, 20242.43912.43911.73181.99581.9958136,894,360
Apr 12, 20242.90153.06542.30892.43912.4391123,541,852
Apr 11, 20243.03513.09472.86782.90152.901579,221,689
Apr 10, 20242.86843.08892.66033.03513.035184,187,286
Apr 09, 20242.90423.08812.83252.86842.8684170,197,869
Apr 08, 20242.68392.92262.62642.90422.904269,061,578
Apr 07, 20242.64972.70192.63092.68392.683930,111,402
Apr 06, 20242.58912.69922.58272.64972.649796,852,153
Apr 05, 20242.56402.62772.46892.58912.589152,165,141
Apr 04, 20242.51462.63832.45902.56402.564040,836,101
Apr 03, 20242.58012.63532.45842.51462.514646,058,025
Apr 02, 20242.86892.86922.54102.58012.580165,122,827
Apr 01, 20243.08703.11492.75612.86892.868989,537,044
Mar 31, 20242.81023.13662.80003.08703.087079,426,453
Mar 30, 20242.92852.92892.78782.81022.810249,502,560
Mar 29, 20242.94633.02572.87402.92852.928556,309,407
Mar 28, 20242.98513.00502.90182.94632.946348,119,749
Mar 27, 20243.06763.12172.92512.98522.985278,944,525
Mar 26, 20243.08413.21523.05583.06763.067691,126,720
Mar 25, 20242.91783.13502.86203.08413.084192,096,611
Mar 24, 20242.78472.95542.70792.91782.917849,107,312
Mar 23, 20242.80182.89592.76312.78472.784765,468,886
Mar 22, 20242.85053.02262.69352.80182.801883,610,749
Mar 21, 20243.03983.06072.76202.85052.850595,745,830
Mar 20, 20242.56523.04102.41193.03983.0398140,224,673
Mar 19, 20242.99563.02512.51722.56522.5652155,100,396
Mar 18, 20243.13713.34752.93992.99562.9956162,718,647
Mar 17, 20242.74913.18442.65193.13723.1372141,494,695
Mar 16, 20243.10323.12582.69842.74912.749194,151,997
Mar 15, 20243.35343.35712.86543.10323.1032148,479,110
Mar 14, 20243.37233.55663.11263.35353.3535145,153,375
Mar 13, 20243.41783.44323.27373.37233.372392,334,093
Mar 12, 20243.47423.51443.32603.41783.4178151,388,151
Mar 11, 20243.22533.78463.14523.47423.4742382,726,171
Mar 10, 20243.17853.35052.91133.22533.2253172,781,195
Mar 09, 20243.05883.32442.98703.17853.1785145,865,635
Mar 08, 20242.95013.29012.94983.05883.0588235,735,738
Mar 07, 20242.89733.04292.82842.95022.9502156,904,088
Mar 06, 20242.78683.20392.62302.89732.8973245,558,556
Mar 05, 20242.35173.31722.33082.78662.7866722,360,197
Mar 04, 20242.38302.46112.22332.35202.3520127,597,828
Mar 03, 20242.14652.53702.10992.38062.3806284,992,601
Mar 02, 20242.04932.17641.91332.14522.1452123,572,259
Mar 01, 20241.83842.04961.83842.04962.0496125,293,544
Feb 29, 20241.93461.95271.78381.83871.8387142,232,156
Feb 28, 20241.85812.15121.85511.93231.9323443,963,171
Feb 27, 20241.79162.25671.77131.85821.8582663,394,589
Feb 26, 20241.39901.79281.37271.79221.7922261,007,561
Feb 25, 20241.32531.40411.27061.39891.398946,539,600
Feb 24, 20241.19581.42071.17691.32531.3253131,745,185
Feb 23, 20241.21531.24891.16811.19581.195828,164,328
Feb 22, 20241.17311.24121.14861.21521.215227,970,890
Feb 21, 20241.20241.20721.12541.17251.172526,351,915
Feb 20, 20241.26761.27591.14691.20241.202448,961,658
Feb 19, 20241.15821.33491.15821.26761.267660,878,119
Feb 18, 20241.17811.19251.14701.15811.158121,564,439
Feb 17, 20241.12361.18191.10331.17841.178424,975,744
Feb 16, 20241.11301.14521.09811.12361.123624,739,678
Feb 15, 20241.08961.14381.08811.11301.113024,089,068
Feb 14, 20241.07301.11471.06301.08961.089618,822,651
Feb 13, 20241.07881.08841.05611.07311.073120,074,602
Feb 12, 20241.01721.08241.00941.07901.079018,197,440
Feb 11, 20241.02451.04041.01421.01711.017111,186,799
Feb 10, 20241.03511.04381.01681.02451.024511,951,663
Feb 09, 20240.99341.04660.99341.03511.035121,738,881
Feb 08, 20240.99141.00890.98720.99350.993513,010,472
Feb 07, 20240.94640.99300.94020.99140.991411,442,901
Feb 06, 20240.95990.96460.93460.94630.946314,106,004
Feb 05, 20240.95280.96930.93880.95990.959911,430,039
Feb 04, 20240.98930.98930.95200.95280.95289,569,888
Feb 03, 20240.99991.01020.98850.98930.98939,897,496
Feb 02, 20240.97751.00130.97560.99990.999911,905,588
Feb 01, 20240.97330.98540.95970.97750.977514,439,991
Jan 31, 20241.00611.00940.96050.97340.973420,172,688
Jan 30, 20241.03481.04871.00281.00641.006418,932,656
Jan 29, 20241.01781.03560.98671.03481.034824,596,484
Jan 28, 20241.00251.02390.99131.01771.017717,995,431
Jan 27, 20240.98321.02010.98221.00231.002313,061,237
Jan 26, 20240.93730.98630.92590.98330.983313,058,230
Jan 25, 20240.96640.96880.93140.93730.937312,050,202
Jan 24, 20240.93610.96790.93060.96640.966413,581,144
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...