Theta Historical Data - THETAEUR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Theta (Cryptocurrency:THETAEUR)
Theta (Cryptocurrency:THETAEUR) Historical

Theta (THETAEUR)

1.87

-0.030

( -1.58% )

Updated: 22:00:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.36	-16.1434977578	2.23	2.41	1.81	79031.6064081	CX
4	-0.53	-22.0833333333	2.4	2.88	1.65	110536.428588	CX
12	0.98857	112.155247722	0.88143	3.49	0.88143	242475.640468	CX
26	1.08139	137.126082601	0.78861	3.49	0.68421	201131.780239	CX
52	0.97	107.777777778	0.9	3.49	0.53131	130611.477193	CX
156	-7.46	-79.9571275456	9.33	11	0.53131	168315.205062	CX
260	1.78624824	2132.788899	0.08375176	123.35043312	0.03714449	5598592.88709	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714521000	1.9	-0.12	-5.94	2.11	2.11	1.81	157221
1714434600	2.02	-0.09	-4.27	2.24	2.34	1.99	109057
1714348200	2.11	-0.01	-0.47	2.19	2.21	2.11	56936
1714261800	2.12	-0.11	-4.93	2.22	2.23	2.08	21777
1714175400	2.23	0.08	3.72	2.11	2.35	2.11	66267
1714089000	2.15	-0.05	-2.27	2.11	2.18	2.11	2954
1714002600	2.2	-0.07	-3.08	2.23	2.41	2.18	139006
1713916200	2.27	0.18	8.61	2.24	2.31	2.24	713
1713829800	2.09	-0.02	-0.95	2.11	2.13	2.09	108
1713743400	2.11	0.21	11.05	2.18	2.22	2.06	59564
1713657000	1.9	-0.02	-1.04	1.92	1.93	1.9	963
1713570600	1.92	0.02	1.05	1.95	1.99	1.78	112978
1713484200	1.9	0.04	2.15	1.86	1.9	1.86	1497
1713397800	1.86	-0.08	-4.12	1.91	1.95	1.78	70090
1713311400	1.94	0.03	1.57	1.91	1.95	1.79	103802
1713225000	1.91	-0.14	-6.83	2.03	2.15	1.83	228554
1713138600	2.05	0.12	6.22	1.9	2.07	1.79	248994
1713052200	1.93	-0.39	-16.81	2.32	2.32	1.65	333108
1712965800	2.32	-0.39	-14.39	2.82	2.87	2.12	394130
1712879400	2.71	-0.11	-3.90	2.82	2.88	2.68	97231
1712793000	2.82	0.17	6.42	2.64	2.88	2.45	126304
1712706600	2.65	-0.02	-0.75	2.68	2.86	2.6	271259
1712620200	2.67	0.2	8.10	2.46	2.7	2.43	288698
1712533800	2.47	0.01	0.41	2.46	2.49	2.43	33277
1712447400	2.46	0.07	2.93	2.39	2.48	2.38	15974
1712361000	2.39	0.03	1.27	2.33	2.42	2.27	52325
1712274600	2.36	0.02	0.85	2.32	2.44	2.27	16899
1712188200	2.34	-0.06	-2.50	2.4	2.45	2.27	85319
1712101800	2.4	-0.28	-10.45	2.67	2.67	2.36	144238
1712015400	2.68	0.06	2.29	2.84	2.9	2.56	124535
1711929000	2.62	0.03	1.16	2.6	2.62	2.6	1167
1711842600	2.59	-0.14	-5.13	2.73	2.73	2.58	48059
1711756200	2.73	0	0.00	2.73	2.75	2.71	4003
1711669800	2.73	-0.03	-1.09	2.77	2.79	2.69	85692
1711583400	2.76	-0.15	-5.15	2.82	2.88	2.7	195778
1711497000	2.91	0.09	3.19	2.82	2.99	2.82	8443
1711410600	2.82	0.23	8.88	2.68	2.9	2.63	173912
1711324200	2.59	0.01	0.39	2.57	2.62	2.57	3149
1711237800	2.58	-0.06	-2.27	2.62	2.66	2.58	7134
1711151400	2.64	0.02	0.76	2.62	2.66	2.62	1848
1711065000	2.62	-0.13	-4.73	2.76	2.81	2.55	305476
1710978600	2.75	0.17	6.59	2.88	2.88	2.2	373809
1710892200	2.58	-0.36	-12.24	2.88	2.88	2.58	10152
1710805800	2.94	0.06	2.08	2.86	2.94	2.82	1797
1710719400	2.88	0.37	14.74	2.54	2.94	2.41	446563
1710633000	2.51	-0.34	-11.93	2.85	2.87	2.48	147452
1710546600	2.85	-0.17	-5.63	3.07	3.08	2.58	537305
1710460200	3.02	-0.08	-2.58	3.08	3.26	3	175712
1710373800	3.1	-0.06	-1.90	2.94	3.12	2.94	5446
1710287400	3.16	-0.02	-0.63	3.17	3.21	3.14	16547
1710201000	3.18	0.24	8.16	2.96	3.49	2.81	2077150
1710114600	2.94	0.06	2.08	2.88	3.09	2.66	400227
1710028200	2.88	0.1	3.60	2.8	3.06	2.74	300970
1709941800	2.78	0.1	3.73	2.72	3	2.62	515818
1709855400	2.68	0.03	1.13	2.65	2.68	2.65	112
1709769000	2.65	0.06	2.32	2.57	2.95	2.42	757401
1709682600	2.59	0.41	18.81	2.18	3.1	2.12	3280633
1709596200	2.18	0.22	11.22	2.18	2.22	2.15	35235
1709509800	1.96	0.17	9.50	1.96	2.02	1.94	6808
1709423400	1.79	-0.08	-4.28	1.89	1.89	1.78	33857
1709337000	1.87	0.14	8.09	1.71	1.88	1.7	590600
1709250600	1.73	-0.09	-4.95	1.78	1.81	1.69	671448
1709164200	1.82	0.12	7.06	1.75	1.89	1.74	135108
1709077800	1.7	0.34	25.00	1.67	2.13	1.62	4835947
1708991400	1.36	0.15	12.40	1.29	1.38	1.29	54072
1708905000	1.21	0.13	12.04	1.12	1.22	1.12	8032
1708818600	1.08	-0.05	-4.42	1.12	1.12	1.08	3901
1708732200	1.13	0	0.00	1.12	1.14	1.12	5753
1708645800	1.13	0.01	0.89	1.09	1.15	1.06	100360
1708559400	1.12	-0.01	-0.88	1.09	1.12	1.09	2789
1708473000	1.13	0.05	4.63	1.18	1.18	1.13	24071
1708386600	1.08	0.01	0.93	1.08	1.08	1.08	251
1708300200	1.07	-0.03	-2.73	1.09	1.09	1.07	6345
1708213800	1.1	0.06	5.77	1.04	1.1	1.02	126474
1708127400	1.04	0.01	0.97	1.03	1.06	1.02	65432
1708041000	1.03	0	0.00	1.03	1.06	1.01	84532
1707954600	1.03	0.03	3.00	1	1.04	0.99296	20622
1707868200	1	0.05396	5.70	0.94227	1.01	0.94227	149610
1707781800	0.94604	0.00184	0.19	0.94604	0.94604	0.94604	42
1707695400	0.9442	0.00193	0.20	0.94227	0.94775	0.94227	635
1707609000	0.94227	0.01835	1.99	0.9228	0.95644	0.9228	99306
1707522600	0.92392	0.00183	0.20	0.9228	0.92392	0.9228	10
1707436200	0.92209	0.03376	3.80	0.88143	0.93724	0.88143	61128
1707349800	0.88833	0.0069	0.78	0.88143	0.88833	0.88143	11
1707263400	0.88143	-0.01127	-1.26	0.88586	0.89399	0.86697	54209
1707177000	0.8927	0.00684	0.77	0.8848	0.89428	0.86757	16898
1707090600	0.88586	-0.02899	-3.17	0.91485	0.917	0.88087	25492
1707004200	0.91485	-0.00855	-0.93	0.9234	0.93572	0.91485	26769
1706917800	0.9234	0.02433	2.71	0.90015	0.92567	0.89754	60476
1706831400	0.89907	-0.00236	-0.26	0.90143	0.90905	0.88297	56241

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions