THETA
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-20 | $0.6122000 | $0.5967000 | $0.6168000 | $0.5870000 |
2023-09-21 | $0.5956000 | $0.5908000 | $0.5931000 | $0.5750000 |
2023-09-22 | $0.5900000 | $0.5986000 | $0.5998000 | $0.5866000 |
2023-09-23 | $0.5986000 | $0.6438000 | $0.6823000 | $0.5986000 |
2023-09-24 | $0.6449000 | $0.6228000 | $0.6396000 | $0.6206000 |
2023-09-25 | $0.6228000 | $0.6336000 | $0.6471000 | $0.6257000 |
2023-09-26 | $0.6336000 | $0.6389000 | $0.6585000 | $0.6295000 |
2023-09-27 | $0.6389000 | $0.6343000 | $0.6407000 | $0.6246000 |
2023-09-28 | $0.6343000 | $0.6464000 | $0.6579000 | $0.6364000 |
2023-09-29 | $0.6464000 | $0.6453000 | $0.6536000 | $0.6320000 |
2023-09-30 | $0.6453000 | $0.6467000 | $0.6517000 | $0.6366000 |
2023-10-01 | $0.6467000 | $0.6710000 | $0.7085000 | $0.6672000 |
2023-10-02 | $0.6710000 | $0.6277000 | $0.6455000 | $0.6260000 |
2023-10-03 | $0.6277000 | $0.6265000 | $0.6379000 | $0.6214000 |
2023-10-04 | $0.6265000 | $0.6195000 | $0.6243000 | $0.6100000 |
2023-10-05 | $0.6195000 | $0.6145000 | $0.6205000 | $0.6044000 |
2023-10-06 | $0.6145000 | $0.6238000 | $0.6306000 | $0.6205000 |
2023-10-07 | $0.6238000 | $0.6253000 | $0.6255000 | $0.6236000 |
2023-10-08 | $0.6179000 | $0.6159000 | $0.6191000 | $0.6110000 |
2023-10-09 | $0.6159000 | $0.5942000 | $0.5973000 | $0.5812000 |
2023-10-10 | $0.5969000 | $0.5866000 | $0.5976000 | $0.5649000 |
2023-10-11 | $0.5926000 | $0.5937000 | $0.5937000 | $0.5843000 |
2023-10-12 | $0.5937000 | $0.5834000 | $0.5910000 | $0.5802000 |
2023-10-13 | $0.5834000 | $0.5820000 | $0.5883000 | $0.5805000 |
2023-10-14 | $0.5820000 | $0.5895000 | $0.5941000 | $0.5817000 |
2023-10-15 | $0.5894000 | $0.5983000 | $0.5984000 | $0.5905000 |
2023-10-16 | $0.5987000 | $0.6074000 | $0.6311000 | $0.5866000 |
2023-10-17 | $0.6096000 | $0.5980000 | $0.6013000 | $0.5917000 |
2023-10-18 | $0.5980000 | $0.5848000 | $0.5973000 | $0.5834000 |
2023-10-19 | $0.5848000 | $0.5659000 | $0.5878000 | $0.5629000 |
2023-10-20 | $0.5659000 | $0.5874000 | $0.5906000 | $0.5777000 |
2023-10-21 | $0.5874000 | $0.6078000 | $0.6110000 | $0.5947000 |
2023-10-22 | $0.6078000 | $0.6174000 | $0.6241000 | $0.6098000 |
2023-10-23 | $0.6183000 | $0.6510000 | $0.6545000 | $0.6122000 |
2023-10-24 | $0.6482000 | $0.6614000 | $0.6657000 | $0.6320000 |
2023-10-25 | $0.6614000 | $0.6618000 | $0.6657000 | $0.6495000 |
2023-10-26 | $0.6624000 | $0.6509000 | $0.6745000 | $0.6327000 |
2023-10-27 | $0.6493000 | $0.6426000 | $0.6586000 | $0.6339000 |
2023-10-28 | $0.6426000 | $0.6716000 | $0.6737000 | $0.6413000 |
2023-10-29 | $0.6716000 | $0.6836000 | $0.6976000 | $0.6680000 |
2023-10-30 | $0.6844000 | $0.6931000 | $0.6994000 | $0.6745000 |
2023-10-31 | $0.6921000 | $0.7207000 | $0.7354000 | $0.6770000 |
2023-11-01 | $0.7223000 | $0.7631000 | $0.8152000 | $0.7223000 |
2023-11-02 | $0.7612000 | $0.7703000 | $0.7726000 | $0.7322000 |
2023-11-03 | $0.7703000 | $0.7537000 | $0.7850000 | $0.7500000 |
2023-11-04 | $0.7534000 | $0.7510000 | $0.7535000 | $0.7510000 |
2023-11-05 | $0.7748000 | $0.7938000 | $0.7987000 | $0.7687000 |
2023-11-06 | $0.7938000 | $0.8213000 | $0.8288000 | $0.7810000 |
2023-11-07 | $0.8196000 | $0.8274000 | $0.8284000 | $0.8035000 |
2023-11-08 | $0.8284000 | $0.8840000 | $0.9001000 | $0.8143000 |
2023-11-09 | $0.8840000 | $0.9291000 | $0.9359000 | $0.8310000 |
2023-11-10 | $0.9297000 | $0.9294000 | $0.9304000 | $0.9263000 |
2023-12-24 | $1.15 | $1.27 | $1.30 | $1.14 |
2023-12-25 | $1.27 | $1.41 | $1.42 | $1.24 |
2023-12-26 | $1.42 | $1.41 | $1.42 | $1.27 |
2023-12-27 | $1.41 | $1.35 | $1.45 | $1.30 |
2023-12-28 | $1.35 | $1.34 | $1.42 | $1.27 |
2023-12-29 | $1.34 | $1.28 | $1.34 | $1.25 |
2023-12-30 | $1.28 | $1.26 | $1.37 | $1.26 |
2023-12-31 | $1.26 | $1.25 | $1.31 | $1.24 |
2024-01-01 | $1.25 | $1.34 | $1.36 | $1.29 |
2024-01-02 | $1.34 | $1.37 | $1.43 | $1.33 |
2024-01-03 | $1.36 | $1.19 | $1.44 | $1.04 |
2024-01-04 | $1.19 | $1.21 | $1.23 | $1.15 |
2024-01-05 | $1.21 | $1.15 | $1.23 | $1.12 |
2024-01-06 | $1.15 | $1.11 | $1.14 | $1.08 |
2024-01-07 | $1.11 | $1.04 | $1.13 | $1.03 |
2024-01-08 | $1.04 | $1.10 | $1.10 | $0.9818000 |
2024-01-09 | $1.10 | $1.02 | $1.10 | $0.9800000 |
2024-01-10 | $1.02 | $1.09 | $1.12 | $0.9866000 |
2024-01-11 | $1.09 | $1.14 | $1.17 | $1.08 |
2024-01-12 | $1.14 | $1.05 | $1.08 | $1.03 |
2024-01-13 | $1.05 | $1.06 | $1.07 | $1.01 |
2024-01-14 | $1.06 | $1.02 | $1.07 | $1.01 |
2024-01-15 | $1.01 | $1.04 | $1.04 | $1.03 |
2024-01-16 | $1.04 | $1.07 | $1.08 | $1.04 |
2024-01-17 | $1.08 | $1.06 | $1.09 | $1.05 |
2024-01-18 | $1.06 | $0.9836000 | $1.08 | $0.9830000 |
2024-01-19 | $0.9836000 | $1.01 | $1.01 | $0.9366000 |
2024-01-20 | $1.01 | $1.03 | $1.03 | $0.9933000 |
2024-01-21 | $1.03 | $1.01 | $1.04 | $1.01 |
2024-01-22 | $1.01 | $0.9454000 | $0.9671000 | $0.9209000 |
2024-01-23 | $0.9455000 | $0.9370000 | $0.9634000 | $0.8833000 |
2024-01-24 | $0.9370000 | $0.9666000 | $0.9699000 | $0.9289000 |
2024-01-25 | $0.9675000 | $0.9390000 | $0.9662000 | $0.9370000 |
2024-01-26 | $0.9382000 | $0.9802000 | $1.00 | $0.9714000 |
2024-01-27 | $0.9826000 | $1.00 | $1.02 | $0.9816000 |
2024-01-28 | $1.00 | $1.02 | $1.03 | $0.9905000 |
2024-01-29 | $1.02 | $1.04 | $1.07 | $1.01 |
2024-01-30 | $1.04 | $1.01 | $1.04 | $1.00 |
2024-01-31 | $1.01 | $0.9711000 | $1.00 | $0.9541000 |
2024-02-01 | $0.9736000 | $0.9780000 | $0.9862000 | $0.9586000 |
2024-02-02 | $0.9780000 | $1.00 | $1.00 | $0.9736000 |
2024-02-03 | $1.00 | $0.9895000 | $1.01 | $0.9870000 |
2024-02-04 | $0.9895000 | $0.9520000 | $0.9900000 | $0.9460000 |
2024-02-05 | $0.9520000 | $0.9602000 | $0.9715000 | $0.9354000 |
2024-02-06 | $0.9602000 | $0.9462000 | $0.9663000 | $0.9348000 |
2024-02-07 | $0.9472000 | $0.9923000 | $0.9998000 | $0.9710000 |
2024-02-08 | $0.9923000 | $0.9935000 | $1.02 | $0.9867000 |
2024-02-09 | $0.9935000 | $1.04 | $1.06 | $1.02 |
2024-02-10 | $1.04 | $1.03 | $1.04 | $1.02 |
2024-02-11 | $1.03 | $1.02 | $1.04 | $1.01 |
2024-02-12 | $1.02 | $1.08 | $1.08 | $1.01 |
2024-02-13 | $1.08 | $1.07 | $1.10 | $1.06 |
2024-02-14 | $1.07 | $1.09 | $1.12 | $1.06 |
2024-02-15 | $1.09 | $1.11 | $1.14 | $1.08 |
2024-02-16 | $1.11 | $1.12 | $1.15 | $1.10 |
2024-02-17 | $1.12 | $1.12 | $1.12 | $1.12 |
2024-02-18 | $1.18 | $1.16 | $1.25 | $1.16 |
2024-02-19 | $1.16 | $1.27 | $1.34 | $1.16 |
2024-02-20 | $1.27 | $1.20 | $1.28 | $1.14 |
2024-02-21 | $1.20 | $1.17 | $1.21 | $1.12 |
2024-02-22 | $1.17 | $1.22 | $1.24 | $1.15 |
2024-02-23 | $1.22 | $1.20 | $1.25 | $1.17 |
2024-02-24 | $1.20 | $1.33 | $1.44 | $1.21 |
2024-02-25 | $1.33 | $1.40 | $1.42 | $1.31 |
2024-02-26 | $1.40 | $1.82 | $1.82 | $1.42 |
2024-02-27 | $1.81 | $1.86 | $2.28 | $1.76 |
2024-02-28 | $1.86 | $1.95 | $2.20 | $1.86 |
2024-02-29 | $1.95 | $1.84 | $1.96 | $1.78 |
2024-03-01 | $1.84 | $2.05 | $2.06 | $1.84 |
2024-03-02 | $2.05 | $2.15 | $2.19 | $1.91 |
2024-03-03 | $2.15 | $2.39 | $2.55 | $2.11 |
2024-03-04 | $2.39 | $2.35 | $2.50 | $2.22 |
2024-03-05 | $2.35 | $2.78 | $3.35 | $2.22 |
2024-03-06 | $2.78 | $2.89 | $3.21 | $2.62 |
2024-03-07 | $2.89 | $2.95 | $3.07 | $2.83 |
2024-03-08 | $2.96 | $3.05 | $3.37 | $2.92 |
2024-03-09 | $3.05 | $3.05 | $3.05 | $3.05 |
2024-03-10 | $3.18 | $3.22 | $3.36 | $2.90 |
2024-03-11 | $3.22 | $3.46 | $3.81 | $3.08 |
2024-03-12 | $3.47 | $3.42 | $3.57 | $3.33 |
2024-03-13 | $3.43 | $3.37 | $3.51 | $3.30 |
2024-03-14 | $3.37 | $3.35 | $3.51 | $3.21 |
2024-03-15 | $3.35 | $3.11 | $3.27 | $2.98 |
2024-03-16 | $3.11 | $2.75 | $2.95 | $2.66 |
2024-03-17 | $2.75 | $3.13 | $3.24 | $2.79 |
2024-03-18 | $3.13 | $3.00 | $3.29 | $2.98 |
2024-03-19 | $3.00 | $2.57 | $2.75 | $2.52 |
2024-03-20 | $2.57 | $3.05 | $3.07 | $2.66 |
2024-03-21 | $3.05 | $2.85 | $3.01 | $2.77 |
2024-03-22 | $2.86 | $2.81 | $2.87 | $2.71 |
2024-03-23 | $2.81 | $2.78 | $2.88 | $2.77 |
2024-03-24 | $2.78 | $2.92 | $2.99 | $2.81 |
2024-03-25 | $2.92 | $3.09 | $3.17 | $2.98 |
2024-03-26 | $3.09 | $3.07 | $3.22 | $3.06 |
2024-03-27 | $3.07 | $2.98 | $3.04 | $2.91 |
2024-03-28 | $2.98 | $2.95 | $3.05 | $2.90 |
2024-03-29 | $2.95 | $2.93 | $3.05 | $2.86 |
2024-03-30 | $2.93 | $2.81 | $2.93 | $2.78 |
2024-03-31 | $2.81 | $3.09 | $3.16 | $2.87 |
2024-04-01 | $3.09 | $2.87 | $3.04 | $2.79 |
2024-04-02 | $2.86 | $2.58 | $2.69 | $2.56 |
2024-04-03 | $2.58 | $2.51 | $2.61 | $2.48 |
2024-04-04 | $2.52 | $2.56 | $2.66 | $2.56 |
2024-04-05 | $2.57 | $2.59 | $2.63 | $2.52 |
2024-04-06 | $2.59 | $2.65 | $2.73 | $2.61 |
2024-04-07 | $2.65 | $2.68 | $2.75 | $2.68 |
2024-04-08 | $2.68 | $2.91 | $2.93 | $2.83 |
2024-04-09 | $2.91 | $2.86 | $2.99 | $2.71 |
2024-04-10 | $2.86 | $3.04 | $3.09 | $2.73 |
2024-04-11 | $3.04 | $2.90 | $3.08 | $2.86 |
2024-04-12 | $2.90 | $2.44 | $3.07 | $2.30 |
2024-04-13 | $2.44 | $2.04 | $2.44 | $1.82 |
2024-04-14 | $2.04 | $2.18 | $2.21 | $1.90 |
2024-04-15 | $2.17 | $2.02 | $2.18 | $1.97 |
2024-04-16 | $2.02 | $2.04 | $2.05 | $1.95 |
2024-04-17 | $2.04 | $1.99 | $2.05 | $1.91 |
2024-04-18 | $2.00 | $2.08 | $2.09 | $2.01 |
2024-04-19 | $2.08 | $2.06 | $2.12 | $1.89 |
2024-04-20 | $2.06 | $2.32 | $2.33 | $2.03 |
2024-04-21 | $2.32 | $2.25 | $2.36 | $2.21 |
2024-04-22 | $2.25 | $2.35 | $2.37 | $2.25 |
2024-04-23 | $2.35 | $2.39 | $2.48 | $2.36 |
2024-04-24 | $2.39 | $2.32 | $2.56 | $2.28 |
2024-04-25 | $2.32 | $2.47 | $2.50 | $2.28 |
2024-04-26 | $2.48 | $2.38 | $2.51 | $2.34 |
2024-04-27 | $2.38 | $2.34 | $2.40 | $2.24 |
2024-04-28 | $2.34 | $2.26 | $2.38 | $2.25 |
2024-04-29 | $2.26 | $2.18 | $2.52 | $2.15 |
2024-04-30 | $2.18 | $2.01 | $2.13 | $1.96 |
2024-05-01 | $2.01 | $2.02 | $2.02 | $2.01 |
2024-05-02 | $2.04 | $2.04 | $2.07 | $1.97 |
2024-05-03 | $2.04 | $2.18 | $2.20 | $2.01 |
2024-05-04 | $2.18 | $2.18 | $2.26 | $2.18 |
2024-05-05 | $2.18 | $2.24 | $2.27 | $2.16 |
2024-05-06 | $2.24 | $2.24 | $2.29 | $2.19 |
2024-05-07 | $2.24 | $2.14 | $2.23 | $2.14 |
2024-05-08 | $2.14 | $2.15 | $2.18 | $2.06 |
2024-05-09 | $2.15 | $2.21 | $2.23 | $2.17 |
2024-05-10 | $2.21 | $2.08 | $2.33 | $2.07 |
2024-05-11 | $2.08 | $2.01 | $2.10 | $2.00 |
2024-05-12 | $2.01 | $1.99 | $2.04 | $1.99 |
2024-05-13 | $1.99 | $1.99 | $2.07 | $1.97 |
2024-05-14 | $1.99 | $1.92 | $1.99 | $1.91 |
2024-05-15 | $1.92 | $2.09 | $2.12 | $2.04 |
2024-05-16 | $2.09 | $2.20 | $2.22 | $2.09 |
2024-05-17 | $2.20 | $2.22 | $2.29 | $2.20 |
2024-05-18 | $2.22 | $2.20 | $2.25 | $2.19 |
2024-05-19 | $2.20 | $2.15 | $2.24 | $2.12 |
2024-05-20 | $2.14 | $2.50 | $2.54 | $2.30 |
2024-05-21 | $2.50 | $2.49 | $2.56 | $2.39 |
2024-05-22 | $2.49 | $2.46 | $2.53 | $2.37 |
2024-05-23 | $2.47 | $2.33 | $2.50 | $2.25 |
2024-05-24 | $2.33 | $2.33 | $2.37 | $2.28 |
2024-05-25 | $2.33 | $2.37 | $2.39 | $2.32 |
2024-05-26 | $2.38 | $2.28 | $2.43 | $2.25 |
2024-05-27 | $2.28 | $2.34 | $2.37 | $2.27 |
2024-05-28 | $2.34 | $2.27 | $2.32 | $2.26 |
2024-05-29 | $2.27 | $2.22 | $2.33 | $2.22 |
2024-05-30 | $2.22 | $2.19 | $2.29 | $2.19 |
2024-05-31 | $2.19 | $2.13 | $2.17 | $2.11 |
2024-06-01 | $2.13 | $2.10 | $2.17 | $2.09 |
2024-06-02 | $2.10 | $2.07 | $2.13 | $2.06 |
2024-06-03 | $2.07 | $2.11 | $2.17 | $2.05 |
2024-06-04 | $2.12 | $2.12 | $2.12 | $2.12 |
2024-06-05 | $2.15 | $2.24 | $2.25 | $2.16 |
2024-06-06 | $2.24 | $2.20 | $2.31 | $2.18 |
2024-06-07 | $2.20 | $2.20 | $2.20 | $2.20 |
2024-06-08 | $2.00 | $1.92 | $2.03 | $1.89 |
2024-06-09 | $1.92 | $1.98 | $2.00 | $1.92 |
2024-06-10 | $1.98 | $1.91 | $1.98 | $1.90 |
2024-06-11 | $1.91 | $1.80 | $1.88 | $1.69 |
2024-06-12 | $1.80 | $1.92 | $1.94 | $1.79 |
2024-06-13 | $1.92 | $1.75 | $1.89 | $1.75 |
2024-06-14 | $1.75 | $1.66 | $1.78 | $1.61 |
2024-06-15 | $1.66 | $1.68 | $1.71 | $1.65 |
2024-06-16 | $1.68 | $1.69 | $1.72 | $1.66 |
2024-06-17 | $1.69 | $1.54 | $1.70 | $1.48 |
2024-06-18 | $1.54 | $1.41 | $1.55 | $1.34 |
2024-06-19 | $1.41 | $1.47 | $1.51 | $1.39 |
2024-06-20 | $1.47 | $1.52 | $1.56 | $1.46 |
2024-06-21 | $1.52 | $1.50 | $1.55 | $1.47 |
2024-06-22 | $1.50 | $1.55 | $1.56 | $1.48 |
2024-06-23 | $1.55 | $1.50 | $1.59 | $1.49 |
2024-06-24 | $1.50 | $1.50 | $1.50 | $1.50 |
Pair | Exchange |
---|---|
THETA/USDT | aax |
THETA/EUR | bcbitcoin |
THETA/GBP | bcbitcoin |
THETA/BTC | biki |
THETA/ETH | biki |
THETA/BNB | binance |
THETA/BTC | binance |
THETA/BUSD | binance |
THETA/ETH | binance |
THETA/EUR | binance |
THETA/USDT | binance |
THETA/USD | binanceusa |
THETA/USDT | binanceusa |
THETA/BTC | bitcoincom |
THETA/USDT | bitcoincom |
THETA/USD | bitfinex |
THETA/USDT | bitfinex |
THETA/KRW | bithumb |
THETA/USDT | bitmart |
THETA/ETH | bkex |
THETA/USDT | bkex |
THETA/USD | blockchaincom |
THETA/USDC | blockchaincom |
THETA/USDT | blockchaincom |
THETA/USDT | bybit |
THETA/BTC | coinex |
THETA/USDC | coinex |
THETA/USDT | coinex |
THETA/KRW | coinone |
THETA/BTC | cryptobulls |
THETA/USD | cryptodotcom |
THETA/USDC | cryptodotcom |
THETA/USDT | cryptodotcom |
THETA/ETH | ddex |
THETA/WETH | ddex |
THETA/BTC | digifinex |
THETA/USDT | digifinex |
THETA/ETH | etherdelta |
THETA/ETH | ethermium |
THETA/USD | etoro |
THETA/ETH | gateio |
THETA/USDT | gateio |
THETA/BTC | hitbtc |
THETA/USDT | hitbtc |
THETA/BTC | huobikorea |
THETA/ETH | huobikorea |
THETA/KRW | huobikorea |
THETA/USDT | huobikorea |
THETA/BTC | huobipro |
THETA/ETH | huobipro |
THETA/HUSD | huobipro |
THETA/USDC | huobipro |
THETA/USDT | huobipro |
THETA/ETH | idex |
THETA/IDR | indodax |
THETA/KRW | korbit |
THETA/USDT | kucoin |
THETA/BTC | livecoin |
THETA/ETH | livecoin |
THETA/USDT | livecoin |
THETA/BTC | okex |
THETA/ETH | okex |
THETA/USDC | okex |
THETA/USDT | okex |
THETA/TRY | paribu |
THETA/ETH | switcheo |
THETA/KRW | upbit |
THETA/ETH | xtpub |
THETA/USDT | xtpub |
THETA/BTC | yobit |
THETA/DOGE | yobit |
THETA/ETH | yobit |
THETA/RUR | yobit |
THETA/USD | yobit |
THETA/WAVES | yobit |
THETA/QC | zb |
THETA/USDC | zb |
THETA/USDT | zb |
THETA/BTC | zecoex |
THETA/INR | zecoex |
THETA/USDT | zecoex |
Theta is a decentralized video delivery network, powered by users. THETA is an ERC20 token that serves as a currency on the network.
Full Name | Theta Token (THETA) |
---|---|
Start Date | N/A |
Algorithm | N/A |
Proof Type | N/A |
Website | https://www.thetatoken.org/ |
@ThetaToken | |
N/A | |
N/A | |
Block Number | N/A |
Block Time | N/A |
Block Reward | N/A |
Total Coins Mined | 1,000,000,000 THETA |
Previous Total Coins Mined | N/A |
Net Hashes Per Second | N/A |