- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
THETA (THETA) historical data and Live price
THETA
THETA$ 0.403254 + 14.113 % 
0.00003494 BTC
0.00003494 BTC MARKET CAP
351.034 M
351.034 M
24H VOLUME
64.053 M
64.053 M
CIRC.SUPPLY
870.503 M
870.503 M
MAX SUPPLY
Rank41
1H 0.47 %
24H 14.11 %
7D 28.30 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/12/20 | 0.355 | 0.408 | 0.33 | 0.407 | 54,724,353.607 | 354,551,276.287 |
| 8/11/20 | 0.372 | 0.394 | 0.329 | 0.354 | 59,198,920.612 | 308,457,106.76 |
| 8/10/20 | 0.322 | 0.393 | 0.317 | 0.372 | 83,661,124.768 | 323,801,306.498 |
| 8/9/20 | 0.329 | 0.331 | 0.312 | 0.321 | 23,788,667.464 | 279,854,615.461 |
| 8/8/20 | 0.308 | 0.334 | 0.306 | 0.329 | 20,377,633.004 | 286,241,756.572 |
| 8/7/20 | 0.318 | 0.325 | 0.293 | 0.308 | 22,657,443.029 | 268,108,093.519 |
| 8/6/20 | 0.314 | 0.322 | 0.306 | 0.318 | 39,950,836.301 | 276,757,287.091 |
| 8/5/20 | 0.331 | 0.34 | 0.309 | 0.314 | 42,300,849.175 | 273,466,093.372 |
| 8/4/20 | 0.288 | 0.338 | 0.288 | 0.331 | 55,984,871.489 | 288,085,225.228 |
| 8/3/20 | 0.28 | 0.297 | 0.278 | 0.288 | 20,857,210.248 | 250,661,578.266 |
| 8/2/20 | 0.315 | 0.318 | 0.27 | 0.28 | 39,779,368.998 | 243,485,909.637 |
| 8/1/20 | 0.269 | 0.32 | 0.266 | 0.314 | 73,967,678.459 | 273,567,985.898 |
| 7/31/20 | 0.258 | 0.271 | 0.25 | 0.269 | 25,159,665.036 | 234,034,186.808 |
| 7/30/20 | 0.249 | 0.259 | 0.246 | 0.258 | 11,663,006.224 | 224,321,370.67 |
| 7/29/20 | 0.251 | 0.259 | 0.247 | 0.249 | 14,215,770.194 | 216,854,489.436 |
| 7/28/20 | 0.242 | 0.251 | 0.24 | 0.251 | 13,191,270.651 | 218,626,229.531 |
| 7/27/20 | 0.251 | 0.252 | 0.227 | 0.242 | 26,754,029.494 | 210,558,743.046 |
| 7/26/20 | 0.259 | 0.261 | 0.248 | 0.251 | 16,499,941.626 | 218,259,130.983 |
| 7/25/20 | 0.251 | 0.263 | 0.25 | 0.259 | 14,107,407.899 | 225,678,844.62 |
| 7/24/20 | 0.258 | 0.258 | 0.247 | 0.251 | 14,383,332 | 218,186,015.05 |
| 7/23/20 | 0.255 | 0.264 | 0.254 | 0.258 | 19,848,721.502 | 224,547,373.382 |
| 7/22/20 | 0.239 | 0.256 | 0.239 | 0.255 | 17,165,514.552 | 222,339,691.106 |
| 7/21/20 | 0.236 | 0.241 | 0.232 | 0.239 | 11,585,144.565 | 208,152,982.073 |
| 7/20/20 | 0.24 | 0.242 | 0.233 | 0.236 | 12,066,111.177 | 205,818,457.392 |
| 7/19/20 | 0.248 | 0.249 | 0.235 | 0.24 | 13,498,232.505 | 209,252,429.526 |
| 7/18/20 | 0.241 | 0.252 | 0.237 | 0.248 | 14,297,534.655 | 215,897,413.332 |
| 7/17/20 | 0.233 | 0.244 | 0.23 | 0.241 | 13,921,504.266 | 209,676,286.058 |
| 7/16/20 | 0.237 | 0.244 | 0.222 | 0.234 | 20,915,845.607 | 203,340,108.316 |
| 7/15/20 | 0.241 | 0.243 | 0.233 | 0.237 | 15,779,801.744 | 206,155,818.537 |
| 7/14/20 | 0.245 | 0.253 | 0.235 | 0.241 | 25,382,521.198 | 209,919,327.854 |
| 7/13/20 | 0.277 | 0.279 | 0.229 | 0.246 | 36,694,211.396 | 213,774,671.134 |
| 7/12/20 | 0.254 | 0.282 | 0.254 | 0.277 | 43,487,045.111 | 241,502,359.514 |
| 7/11/20 | 0.243 | 0.257 | 0.243 | 0.254 | 18,393,393.11 | 221,048,608.871 |
| 7/10/20 | 0.242 | 0.242 | 0.231 | 0.242 | 11,022,231.522 | 210,782,097.119 |
| 7/9/20 | 0.251 | 0.251 | 0.236 | 0.242 | 14,785,092.303 | 210,368,094.513 |
| 7/8/20 | 0.256 | 0.263 | 0.246 | 0.251 | 26,851,506.013 | 218,310,475.315 |
| 7/6/20 | 0.217 | 0.232 | 0.216 | 0.23 | 13,142,972.511 | 199,968,526.417 |
| 7/5/20 | 0.223 | 0.223 | 0.214 | 0.217 | 7,298,092.592 | 188,779,032.1 |
| 7/4/20 | 0.217 | 0.224 | 0.214 | 0.223 | 9,039,639.34 | 194,019,196.624 |
| 7/3/20 | 0.222 | 0.222 | 0.216 | 0.218 | 6,422,262.43 | 189,340,829.757 |
| 7/2/20 | 0.222 | 0.225 | 0.218 | 0.223 | 8,688,032.928 | 193,726,826.56 |
| 7/1/20 | 0.222 | 0.227 | 0.218 | 0.222 | 7,365,316.184 | 193,414,417.393 |
| 6/30/20 | 0.226 | 0.229 | 0.22 | 0.222 | 9,011,676.402 | 193,144,442.486 |
| 6/29/20 | 0.224 | 0.228 | 0.219 | 0.227 | 12,881,597.972 | 197,220,850.426 |
| 6/28/20 | 0.212 | 0.225 | 0.211 | 0.224 | 14,045,737.42 | 195,364,195.559 |
| 6/27/20 | 0.232 | 0.235 | 0.204 | 0.212 | 15,359,333.982 | 184,444,664.883 |
| 6/26/20 | 0.237 | 0.237 | 0.227 | 0.232 | 12,043,365.629 | 201,709,748.638 |
| 6/25/20 | 0.246 | 0.246 | 0.23 | 0.237 | 15,293,909.6 | 206,622,933.066 |
| 6/24/20 | 0.257 | 0.262 | 0.237 | 0.246 | 27,338,939.24 | 214,015,458.881 |
| 6/23/20 | 0.241 | 0.258 | 0.241 | 0.257 | 38,065,638.964 | 223,722,193.36 |
| 6/22/20 | 0.221 | 0.241 | 0.22 | 0.241 | 25,061,864.631 | 209,900,394.551 |
| 6/21/20 | 0.222 | 0.226 | 0.22 | 0.221 | 8,864,866.943 | 192,740,576.393 |
| 6/20/20 | 0.223 | 0.226 | 0.219 | 0.222 | 9,070,163.731 | 193,305,615.503 |
| 6/19/20 | 0.224 | 0.235 | 0.222 | 0.223 | 21,220,567.27 | 193,708,924.837 |
| 6/18/20 | 0.234 | 0.235 | 0.22 | 0.224 | 17,647,613.176 | 194,842,493.857 |
| 6/17/20 | 0.235 | 0.239 | 0.226 | 0.234 | 19,400,602.034 | 204,116,643.915 |
| 6/16/20 | 0.235 | 0.238 | 0.226 | 0.235 | 16,750,398.975 | 204,377,373.057 |
| 6/15/20 | 0.232 | 0.239 | 0.212 | 0.235 | 28,395,311.037 | 204,648,274.728 |
| 6/14/20 | 0.253 | 0.253 | 0.229 | 0.232 | 26,217,581.096 | 202,281,754.048 |
| 6/13/20 | 0.252 | 0.27 | 0.248 | 0.253 | 53,250,034.126 | 220,163,451.823 |
| 6/12/20 | 0.205 | 0.26 | 0.201 | 0.251 | 59,949,837.499 | 218,924,182.04 |
| 6/11/20 | 0.24 | 0.25 | 0.205 | 0.206 | 28,801,124.472 | 179,100,118.202 |
| 6/10/20 | 0.254 | 0.254 | 0.237 | 0.24 | 18,776,199.311 | 208,491,821.432 |
| 6/9/20 | 0.255 | 0.258 | 0.249 | 0.254 | 17,674,826.094 | 221,031,071.488 |
| 6/8/20 | 0.267 | 0.267 | 0.253 | 0.254 | 19,891,210.382 | 221,305,757.2 |
| 6/7/20 | 0.271 | 0.271 | 0.253 | 0.266 | 28,620,334.504 | 231,934,460.483 |
| 6/6/20 | 0.283 | 0.283 | 0.271 | 0.271 | 19,744,807.251 | 235,632,941.612 |
| 6/5/20 | 0.284 | 0.302 | 0.279 | 0.283 | 33,737,095.068 | 246,329,654.861 |
| 6/4/20 | 0.276 | 0.293 | 0.271 | 0.284 | 44,531,538.067 | 247,101,807.479 |
| 6/3/20 | 0.253 | 0.279 | 0.251 | 0.275 | 31,764,046.073 | 239,762,752.461 |
| 6/2/20 | 0.269 | 0.281 | 0.243 | 0.253 | 45,081,840.273 | 220,509,387.836 |
| 6/1/20 | 0.247 | 0.29 | 0.245 | 0.268 | 65,340,696.036 | 233,566,295.779 |
| 5/31/20 | 0.287 | 0.29 | 0.243 | 0.248 | 54,667,552.982 | 215,480,240.692 |
| 5/30/20 | 0.311 | 0.312 | 0.284 | 0.287 | 48,795,058.293 | 250,220,931.117 |
| 5/29/20 | 0.321 | 0.332 | 0.303 | 0.31 | 90,721,992.864 | 270,214,169.364 |
| 5/28/20 | 0.368 | 0.375 | 0.32 | 0.321 | 112,711,981.183 | 279,361,585.136 |
| 5/27/20 | 0.417 | 0.555 | 0.342 | 0.37 | 214,632,991.905 | 322,047,965.239 |
| 5/26/20 | 0.353 | 0.462 | 0.348 | 0.417 | 158,518,885.707 | 362,648,816.211 |
| 5/25/20 | 0.348 | 0.374 | 0.333 | 0.353 | 73,111,260.26 | 307,201,163.857 |
| 5/24/20 | 0.303 | 0.383 | 0.302 | 0.349 | 109,537,371.067 | 303,715,781.454 |
| 5/23/20 | 0.268 | 0.307 | 0.262 | 0.303 | 36,433,709.983 | 264,052,429.905 |
| 5/22/20 | 0.264 | 0.278 | 0.247 | 0.268 | 40,215,565.937 | 233,311,544.33 |
| 5/21/20 | 0.278 | 0.326 | 0.241 | 0.264 | 135,309,467.239 | 229,394,772.951 |
| 5/20/20 | 0.217 | 0.283 | 0.216 | 0.278 | 78,367,275.132 | 241,721,483.366 |
| 5/19/20 | 0.193 | 0.231 | 0.188 | 0.217 | 23,881,569.444 | 188,546,905.137 |
| 5/18/20 | 0.192 | 0.192 | 0.184 | 0.192 | 8,807,066.203 | 167,123,004.364 |
| 5/17/20 | 0.182 | 0.195 | 0.182 | 0.192 | 8,754,208.603 | 166,868,800.941 |
| 5/16/20 | 0.192 | 0.196 | 0.18 | 0.182 | 12,099,634.083 | 158,585,692.195 |
| 5/15/20 | 0.167 | 0.196 | 0.167 | 0.192 | 23,422,486.243 | 167,326,173.749 |
| 5/14/20 | 0.172 | 0.172 | 0.161 | 0.167 | 10,688,547.061 | 145,084,400.244 |
