THETA (THETA) historical data and Live price

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

THETA

USD

Rank31

1H 2.14 %

24H -1.95 %

7D 29.80 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/29/20	0.719	0.78	0.711	0.78	65,543,391.437	678,676,075.267
9/28/20	0.749	0.757	0.711	0.719	65,388,888.417	625,641,116.704
9/27/20	0.697	0.752	0.669	0.749	79,721,925.721	651,933,813.444
9/26/20	0.666	0.729	0.654	0.696	74,071,230.732	606,175,813.102
9/25/20	0.639	0.688	0.632	0.667	84,914,041.559	580,838,476.328
9/24/20	0.554	0.653	0.55	0.64	65,659,415.351	556,886,637.535
9/23/20	0.575	0.592	0.544	0.554	42,432,702.733	482,424,828.11
9/22/20	0.573	0.579	0.537	0.577	28,800,085.025	502,026,656.339
9/21/20	0.557	0.596	0.53	0.573	64,134,849.718	498,647,129.964
9/20/20	0.58	0.591	0.539	0.557	30,584,031.642	484,942,910.966
9/19/20	0.575	0.61	0.56	0.58	49,354,087.294	504,892,185.798
9/18/20	0.557	0.601	0.538	0.574	63,887,852.395	499,370,874.734
9/17/20	0.527	0.559	0.509	0.557	41,321,704.991	485,274,562.733
9/16/20	0.537	0.538	0.503	0.527	32,034,901.76	459,053,513.399
9/15/20	0.528	0.561	0.526	0.537	29,553,831.246	467,228,023.699
9/14/20	0.54	0.566	0.523	0.529	39,203,566.49	460,250,232.889
9/13/20	0.547	0.548	0.5	0.54	28,779,206.607	469,788,772.367
9/12/20	0.5	0.547	0.5	0.547	37,470,991.028	475,963,745.253
9/11/20	0.488	0.5	0.457	0.499	21,843,843.936	434,764,539.073
9/10/20	0.479	0.507	0.474	0.489	37,526,990.562	425,360,180.913
9/9/20	0.399	0.49	0.399	0.479	53,293,365.451	416,776,470.689
9/8/20	0.415	0.434	0.392	0.399	32,241,294.102	347,291,023.602
9/7/20	0.428	0.433	0.385	0.415	45,546,404.092	361,423,884.533
9/6/20	0.393	0.43	0.378	0.428	55,276,891.403	372,431,729.646
9/5/20	0.426	0.457	0.375	0.393	68,175,769.012	342,102,677.525
9/4/20	0.405	0.424	0.378	0.424	67,915,918.681	369,380,661.194
9/3/20	0.475	0.483	0.407	0.407	72,079,910.223	353,993,003.977
9/2/20	0.489	0.51	0.451	0.476	69,666,720.686	414,236,987.947
9/1/20	0.478	0.511	0.473	0.49	69,160,917.207	426,220,489.486
8/31/20	0.499	0.513	0.478	0.478	56,322,503.702	416,119,566.87
8/30/20	0.507	0.544	0.497	0.5	70,285,327.169	434,989,875.767
8/29/20	0.476	0.521	0.467	0.509	68,279,995.938	443,435,614.348
8/28/20	0.448	0.487	0.434	0.476	77,925,556.968	414,311,507.461
8/27/20	0.496	0.499	0.429	0.448	108,518,584.838	389,935,875.508
8/26/20	0.509	0.546	0.488	0.496	126,374,793.198	431,428,171.323
8/25/20	0.553	0.554	0.471	0.508	127,281,474.839	442,429,750.937
8/24/20	0.484	0.586	0.473	0.553	148,018,662.677	480,979,753.799
8/23/20	0.449	0.487	0.447	0.484	51,736,715.728	421,677,902.357
8/22/20	0.423	0.454	0.405	0.45	39,653,752.111	391,625,034.287
8/21/20	0.455	0.478	0.417	0.424	74,402,809.252	368,916,856.236
8/20/20	0.404	0.456	0.404	0.455	44,020,534.98	396,211,234.613
8/19/20	0.437	0.461	0.396	0.403	63,053,845.985	350,601,937.765
8/18/20	0.386	0.448	0.384	0.437	74,061,454.017	380,243,254.566
8/17/20	0.396	0.409	0.382	0.386	39,001,119.612	335,913,302.772
8/16/20	0.384	0.396	0.371	0.396	40,468,794.7	344,827,750.413
8/15/20	0.4	0.403	0.382	0.385	23,214,339.496	334,786,240.954
8/14/20	0.402	0.419	0.387	0.4	45,577,586.872	348,166,084.334
8/13/20	0.407	0.425	0.366	0.402	70,957,370.965	349,782,993.077
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

Similar Coins