CurrencyBeacon logo}}

Crypto Rate Dashboard

Theta Token Price Chart

THETA/USD
$0.24416
4.15%

THETA Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-01-16 $0.04638447 $0.04719647 $0.04571023 $0.04686248 $885,915.65
2019-01-14 $0.04370436 $0.0459114 $0.04341328 $0.04534666 $481,404.36
2019-01-13 $0.04631865 $0.0476 $0.04329991 $0.04370552 $838,785.24
2019-01-12 $0.04568041 $0.0467463 $0.04522105 $0.04625672 $682,268.34
2019-01-11 $0.0445141 $0.04628229 $0.04444953 $0.04585125 $1.21M
2019-01-10 $0.05033515 $0.05085762 $0.04426355 $0.04443447 $2.36M
2019-01-09 $0.05027679 $0.05116304 $0.05014913 $0.05029628 $555,732.01
2019-01-08 $0.05102583 $0.0518116 $0.04993715 $0.0501901 $1.06M
2019-01-07 $0.05120351 $0.05301171 $0.05077625 $0.05097919 $826,686.64
2019-01-06 $0.04974462 $0.0519219 $0.0490848 $0.05119522 $804,509.63
2019-01-05 $0.0510905 $0.05142557 $0.04959401 $0.04973923 $626,617.18
2019-01-04 $0.05262318 $0.05262318 $0.04923531 $0.05110551 $1.48M
2019-01-03 $0.04979522 $0.05431686 $0.04905794 $0.05292911 $2.44M
2019-01-02 $0.04911036 $0.04992926 $0.04695967 $0.04986426 $1.29M
2019-01-01 $0.04706329 $0.04934502 $0.04647644 $0.04910766 $1.07M
2018-12-31 $0.04961449 $0.04963058 $0.0468003 $0.0468003 $648,904.48
2018-12-30 $0.0501142 $0.05046516 $0.04904354 $0.04954938 $837,232.85
2018-12-29 $0.04948757 $0.05426751 $0.04948757 $0.05033102 $3.02M
2018-12-28 $0.04306293 $0.05403571 $0.04286018 $0.04941672 $6.89M
2018-12-27 $0.04807126 $0.04810336 $0.04304327 $0.0430703 $767,289.79
2018-12-26 $0.04831808 $0.04979407 $0.04674243 $0.04813346 $771,210.62
2018-12-25 $0.05374283 $0.05603605 $0.04693014 $0.0482954 $1.47M
2018-12-24 $0.05517695 $0.0581137 $0.05353468 $0.0537669 $2.43M
2018-12-23 $0.05483441 $0.05698831 $0.0535951 $0.05518816 $3.31M
2018-12-22 $0.04807114 $0.06537434 $0.04792963 $0.05411829 $12.06M
2018-12-21 $0.04995502 $0.0511746 $0.04643337 $0.04805477 $2.16M
2018-12-20 $0.04622492 $0.0502647 $0.04583896 $0.04984689 $1.60M
2018-12-19 $0.04551595 $0.05122458 $0.04488305 $0.04620999 $2.35M
2018-12-18 $0.044687 $0.04558093 $0.04303076 $0.04548518 $852,286.09
2018-12-17 $0.04144049 $0.04534404 $0.04095251 $0.04462516 $885,750.36