THETA Historical USD Price
Daily close · Jan 17, 2018 → Jan 16, 2019Daily price history
Dec 17, 2018 → Jan 16, 2019| 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 |