Thena (THE) historical data and Live price

Thena

THE

$ 0.15321 + 0.55 %

0.00000283 BTC

MARKET CAP
2.343 M

24H VOLUME
68.325 k

CIRC.SUPPLY
15.292 M

MAX SUPPLY
315 M

THE

USD

Rank1,462

1H -0.03 %

24H 0.55 %

7D -6.30 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/6/24	0.158	0.161	0.15	0.152	85,884.35	2,328,719.85
9/5/24	0.16	0.166	0.157	0.158	130,546	2,414,312.3
9/4/24	0.164	0.164	0.158	0.16	77,456.9	2,449,666.44
9/3/24	0.168	0.17	0.164	0.164	60,815.99	2,509,042.85
9/2/24	0.158	0.168	0.157	0.168	156,532.64	2,562,704.78
9/1/24	0.163	0.164	0.158	0.158	61,128.92	2,419,410.35
8/31/24	0.165	0.165	0.163	0.163	58,101.6	2,498,915.48
8/30/24	0.177	0.177	0.165	0.165	159,984.4	2,527,583.63
8/29/24	0.174	0.18	0.165	0.177	500,285.32	2,701,880.29
8/28/24	0.189	0.193	0.174	0.176	283,661.01	2,688,452.65
8/27/24	0.201	0.202	0.188	0.189	140,983.28	2,896,186.72
8/26/24	0.21	0.211	0.201	0.201	79,336.44	3,080,671.47
8/25/24	0.213	0.216	0.21	0.21	75,559.4	3,214,248.98
8/24/24	0.217	0.217	0.212	0.213	72,862.61	3,257,625.09
8/23/24	0.21	0.218	0.206	0.217	125,393.45	3,317,498.29
8/22/24	0.207	0.215	0.206	0.21	277,086.87	3,214,882.73
8/21/24	0.204	0.209	0.2	0.207	71,641.59	3,162,332.74
8/20/24	0.204	0.207	0.203	0.204	58,401.71	3,121,933.76
8/19/24	0.201	0.204	0.199	0.204	95,669.19	3,113,953.64
8/18/24	0.206	0.206	0.201	0.201	52,757.79	3,071,013.21
8/17/24	0.203	0.207	0.203	0.206	37,782.02	3,148,150.47
8/16/24	0.205	0.207	0.203	0.203	46,445.31	3,106,950.84
8/15/24	0.204	0.213	0.203	0.205	144,257.54	3,128,966.43
8/14/24	0.208	0.211	0.203	0.204	83,408.03	3,122,721.64
8/13/24	0.209	0.209	0.204	0.208	56,761.03	3,174,872.96
8/12/24	0.215	0.215	0.202	0.209	143,698.51	3,194,519.67
8/11/24	0.226	0.228	0.215	0.215	56,866.11	3,291,075.13
8/10/24	0.225	0.228	0.222	0.226	71,839.65	3,448,944.5
8/9/24	0.231	0.231	0.224	0.225	62,815.18	3,436,349.81
8/8/24	0.208	0.231	0.206	0.231	153,617.06	3,528,879.25
8/7/24	0.214	0.216	0.207	0.208	144,469.31	3,174,419.39
8/6/24	0.203	0.217	0.203	0.214	194,350.54	3,277,151.32
8/5/24	0.229	0.229	0.185	0.203	444,035.52	3,110,730.12
8/4/24	0.248	0.248	0.229	0.229	163,440.31	3,507,607.36
8/3/24	0.262	0.262	0.248	0.248	90,643.05	3,795,761.59
8/2/24	0.278	0.279	0.262	0.262	140,057.64	4,004,789.7
8/1/24	0.281	0.284	0.272	0.278	230,290.54	4,254,442.35
7/31/24	0.284	0.291	0.281	0.281	141,232.27	4,303,267.4
7/30/24	0.286	0.286	0.282	0.284	68,537.14	4,348,448.05
7/29/24	0.283	0.293	0.283	0.286	185,513.06	4,368,813.18
7/28/24	0.285	0.286	0.282	0.283	49,998.51	4,328,705.59
7/27/24	0.286	0.292	0.284	0.285	114,639.8	4,359,090.03
7/26/24	0.28	0.288	0.28	0.286	121,940.52	4,378,408.78
7/25/24	0.288	0.289	0.277	0.28	218,805.79	4,279,805.64
7/24/24	0.295	0.297	0.288	0.288	94,711.37	4,405,937.91
7/23/24	0.298	0.299	0.294	0.295	71,093.3	4,512,524.19
7/22/24	0.302	0.303	0.298	0.298	137,697.89	4,563,208.47
7/21/24	0.305	0.306	0.297	0.302	155,994.08	4,618,847.23
7/20/24	0.305	0.308	0.303	0.305	122,696.92	4,671,342.76
7/19/24	0.297	0.306	0.294	0.305	127,337.24	4,664,212.65
7/18/24	0.293	0.302	0.293	0.297	210,086.32	4,539,882.7
7/17/24	0.3	0.304	0.292	0.293	196,391.34	4,476,601.89
7/16/24	0.288	0.302	0.278	0.3	332,185.96	4,588,407.07
7/15/24	0.27	0.29	0.27	0.288	157,177.18	4,403,936
7/14/24	0.268	0.271	0.265	0.27	131,869.51	4,130,455.99
7/13/24	0.256	0.269	0.256	0.268	241,319.11	4,094,257.12
7/12/24	0.255	0.257	0.253	0.256	88,767.38	3,917,395.16
7/11/24	0.265	0.267	0.255	0.255	195,549.95	3,904,948.68
7/10/24	0.26	0.265	0.259	0.265	97,985.58	4,057,261.41
7/9/24	0.257	0.263	0.257	0.26	93,967.63	3,971,917.69
7/8/24	0.255	0.263	0.243	0.257	249,550.22	3,933,726.36
7/7/24	0.288	0.29	0.255	0.255	291,246.78	3,893,674.68
7/6/24	0.286	0.289	0.282	0.288	138,122.73	4,409,280.88
7/5/24	0.311	0.311	0.268	0.285	215,726.74	4,364,491.04
7/4/24	0.34	0.34	0.31	0.311	298,517.85	4,754,112.45
7/3/24	0.358	0.361	0.337	0.34	142,246.05	5,191,919.98
7/2/24	0.364	0.366	0.357	0.358	148,608.58	5,474,630.91
7/1/24	0.364	0.368	0.363	0.364	219,821.64	5,562,032.95
6/30/24	0.361	0.364	0.36	0.364	71,820.63	5,570,518.67
6/29/24	0.362	0.365	0.361	0.361	84,093.7	5,526,073.42
6/28/24	0.37	0.374	0.362	0.362	120,754.61	5,531,816.42
6/27/24	0.354	0.375	0.352	0.37	432,459.32	5,664,747.76
6/26/24	0.364	0.366	0.354	0.354	159,268.16	5,413,054.36
6/25/24	0.361	0.367	0.361	0.364	101,263.19	5,568,890.42
6/24/24	0.396	0.398	0.359	0.361	348,650.54	5,517,681.24
6/23/24	0.404	0.405	0.396	0.396	177,119.88	6,049,528.92
6/22/24	0.401	0.405	0.397	0.404	162,720.43	6,177,423.44
6/21/24	0.41	0.41	0.394	0.401	380,864.51	6,126,525.93
6/20/24	0.415	0.421	0.41	0.41	98,151.04	6,266,928.2
6/19/24	0.409	0.42	0.409	0.415	263,414.48	6,347,807.78
6/18/24	0.425	0.425	0.405	0.409	254,519.59	6,255,766.5
6/17/24	0.425	0.43	0.419	0.425	384,748.27	6,499,399.61
6/16/24	0.431	0.432	0.423	0.425	295,305.76	6,501,583.93
6/15/24	0.429	0.436	0.428	0.431	127,367.01	6,589,219.84
6/14/24	0.433	0.442	0.423	0.429	285,459.68	6,564,939.57
6/13/24	0.448	0.449	0.431	0.433	291,669.15	6,619,237.19
6/12/24	0.412	0.456	0.41	0.448	557,212.84	6,851,242.96
6/11/24	0.449	0.451	0.405	0.412	631,413.98	6,298,321.38
6/10/24	0.476	0.479	0.447	0.449	502,764.6	6,872,144.23
6/9/24	0.486	0.487	0.476	0.476	220,792.98	7,280,333.29

Similar Coins