THETA (THETA) historical data and Live price

theta

THETA

THETA
$ 0.742629 -1.948 % 0.00006896 BTC
MARKET CAP
646.46 M
24H VOLUME
109.532 M
CIRC.SUPPLY
870.503 M
MAX SUPPLY
Rank31
1H 2.14 %
24H -1.95 %
7D 29.80 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/29/200.7190.780.7110.7865,543,391.437678,676,075.267
9/28/200.7490.7570.7110.71965,388,888.417625,641,116.704
9/27/200.6970.7520.6690.74979,721,925.721651,933,813.444
9/26/200.6660.7290.6540.69674,071,230.732606,175,813.102
9/25/200.6390.6880.6320.66784,914,041.559580,838,476.328
9/24/200.5540.6530.550.6465,659,415.351556,886,637.535
9/23/200.5750.5920.5440.55442,432,702.733482,424,828.11
9/22/200.5730.5790.5370.57728,800,085.025502,026,656.339
9/21/200.5570.5960.530.57364,134,849.718498,647,129.964
9/20/200.580.5910.5390.55730,584,031.642484,942,910.966
9/19/200.5750.610.560.5849,354,087.294504,892,185.798
9/18/200.5570.6010.5380.57463,887,852.395499,370,874.734
9/17/200.5270.5590.5090.55741,321,704.991485,274,562.733
9/16/200.5370.5380.5030.52732,034,901.76459,053,513.399
9/15/200.5280.5610.5260.53729,553,831.246467,228,023.699
9/14/200.540.5660.5230.52939,203,566.49460,250,232.889
9/13/200.5470.5480.50.5428,779,206.607469,788,772.367
9/12/200.50.5470.50.54737,470,991.028475,963,745.253
9/11/200.4880.50.4570.49921,843,843.936434,764,539.073
9/10/200.4790.5070.4740.48937,526,990.562425,360,180.913
9/9/200.3990.490.3990.47953,293,365.451416,776,470.689
9/8/200.4150.4340.3920.39932,241,294.102347,291,023.602
9/7/200.4280.4330.3850.41545,546,404.092361,423,884.533
9/6/200.3930.430.3780.42855,276,891.403372,431,729.646
9/5/200.4260.4570.3750.39368,175,769.012342,102,677.525
9/4/200.4050.4240.3780.42467,915,918.681369,380,661.194
9/3/200.4750.4830.4070.40772,079,910.223353,993,003.977
9/2/200.4890.510.4510.47669,666,720.686414,236,987.947
9/1/200.4780.5110.4730.4969,160,917.207426,220,489.486
8/31/200.4990.5130.4780.47856,322,503.702416,119,566.87
8/30/200.5070.5440.4970.570,285,327.169434,989,875.767
8/29/200.4760.5210.4670.50968,279,995.938443,435,614.348
8/28/200.4480.4870.4340.47677,925,556.968414,311,507.461
8/27/200.4960.4990.4290.448108,518,584.838389,935,875.508
8/26/200.5090.5460.4880.496126,374,793.198431,428,171.323
8/25/200.5530.5540.4710.508127,281,474.839442,429,750.937
8/24/200.4840.5860.4730.553148,018,662.677480,979,753.799
8/23/200.4490.4870.4470.48451,736,715.728421,677,902.357
8/22/200.4230.4540.4050.4539,653,752.111391,625,034.287
8/21/200.4550.4780.4170.42474,402,809.252368,916,856.236
8/20/200.4040.4560.4040.45544,020,534.98396,211,234.613
8/19/200.4370.4610.3960.40363,053,845.985350,601,937.765
8/18/200.3860.4480.3840.43774,061,454.017380,243,254.566
8/17/200.3960.4090.3820.38639,001,119.612335,913,302.772
8/16/200.3840.3960.3710.39640,468,794.7344,827,750.413
8/15/200.40.4030.3820.38523,214,339.496334,786,240.954
8/14/200.4020.4190.3870.445,577,586.872348,166,084.334
8/13/200.4070.4250.3660.40270,957,370.965349,782,993.077
8/12/200.3550.4080.330.40754,724,353.607354,551,276.287
8/11/200.3720.3940.3290.35459,198,920.612308,457,106.76
8/10/200.3220.3930.3170.37283,661,124.768323,801,306.498
8/9/200.3290.3310.3120.32123,788,667.464279,854,615.461
8/8/200.3080.3340.3060.32920,377,633.004286,241,756.572
8/7/200.3180.3250.2930.30822,657,443.029268,108,093.519
8/6/200.3140.3220.3060.31839,950,836.301276,757,287.091
8/5/200.3310.340.3090.31442,300,849.175273,466,093.372
8/4/200.2880.3380.2880.33155,984,871.489288,085,225.228
8/3/200.280.2970.2780.28820,857,210.248250,661,578.266
8/2/200.3150.3180.270.2839,779,368.998243,485,909.637
8/1/200.2690.320.2660.31473,967,678.459273,567,985.898
7/31/200.2580.2710.250.26925,159,665.036234,034,186.808
7/30/200.2490.2590.2460.25811,663,006.224224,321,370.67
7/29/200.2510.2590.2470.24914,215,770.194216,854,489.436
7/28/200.2420.2510.240.25113,191,270.651218,626,229.531
7/27/200.2510.2520.2270.24226,754,029.494210,558,743.046
7/26/200.2590.2610.2480.25116,499,941.626218,259,130.983
7/25/200.2510.2630.250.25914,107,407.899225,678,844.62
7/24/200.2580.2580.2470.25114,383,332218,186,015.05
7/23/200.2550.2640.2540.25819,848,721.502224,547,373.382
7/22/200.2390.2560.2390.25517,165,514.552222,339,691.106
7/21/200.2360.2410.2320.23911,585,144.565208,152,982.073
7/20/200.240.2420.2330.23612,066,111.177205,818,457.392
7/19/200.2480.2490.2350.2413,498,232.505209,252,429.526
7/18/200.2410.2520.2370.24814,297,534.655215,897,413.332
7/17/200.2330.2440.230.24113,921,504.266209,676,286.058
7/16/200.2370.2440.2220.23420,915,845.607203,340,108.316
7/15/200.2410.2430.2330.23715,779,801.744206,155,818.537
7/14/200.2450.2530.2350.24125,382,521.198209,919,327.854
7/13/200.2770.2790.2290.24636,694,211.396213,774,671.134
7/12/200.2540.2820.2540.27743,487,045.111241,502,359.514
7/11/200.2430.2570.2430.25418,393,393.11221,048,608.871
7/10/200.2420.2420.2310.24211,022,231.522210,782,097.119
7/9/200.2510.2510.2360.24214,785,092.303210,368,094.513
7/8/200.2560.2630.2460.25126,851,506.013218,310,475.315
7/6/200.2170.2320.2160.2313,142,972.511199,968,526.417
7/5/200.2230.2230.2140.2177,298,092.592188,779,032.1
7/4/200.2170.2240.2140.2239,039,639.34194,019,196.624
7/3/200.2220.2220.2160.2186,422,262.43189,340,829.757
7/2/200.2220.2250.2180.2238,688,032.928193,726,826.56
7/1/200.2220.2270.2180.2227,365,316.184193,414,417.393