Theta Historical Data - THETAUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Theta (THETAUSD)

2.13

0.00

( 0.00% )

Updated: 15:17:30

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.23	-9.74576271186	2.36	2.69	2.13	64.65	CX
4	-0.45	-17.4418604651	2.58	2.92	1.83	720.85	CX
12	1.17584	123.233000755	0.95416	3.7	0.93456	6401.50322581	CX
26	1.42213989	200.906912243	0.70786011	3.7	0.67061565	58174.618209	CX
52	1.10826042	108.46799338	1.02173958	3.7	0.5621445	218619.382372	CX
156	-8.81710067	-80.5427933458	10.94710067	13.18626514	0.5621445	1580971.42779	CX
260	2.04155719	2308.33596309	0.08844281	150.63525594	0.04150754	6876425.92788	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	2.13	-0.23	-9.75	2.67	2.69	2.13	116
1714348200	2.36	0	0.00	0	0	0	0
1714261800	2.36	0	0.00	0	0	0	0
1714175400	2.36	0	0.00	0	0	0	0
1714089000	2.36	0	0.00	0	0	0	0
1714002600	2.36	0	0.00	0	0	0	0
1713916200	2.36	0.06	2.61	2.36	2.36	2.35	12
1713829800	2.3	0.33	16.75	2.67	2.69	2.24	42
1713743400	1.97	0	0.00	0	0	0	0
1713657000	1.97	0	0.00	0	0	0	0
1713570600	1.97	0	0.00	0	0	0	0
1713484200	1.97	0	0.00	0	0	0	0
1713397800	1.97	0	0.00	0	0	0	0
1713311400	1.97	-0.06	-2.96	1.95	1.97	1.94	23
1713225000	2.03	0.17	9.14	2.12	2.12	2.02	4763
1713138600	1.86	0	0.00	0	0	0	0
1713052200	1.86	-1.05	-36.08	2.31	2.38	1.83	1042
1712965800	2.91	0	0.00	0	0	0	0
1712879400	2.91	0	0.00	0	0	0	0
1712793000	2.91	0	0.00	0	0	0	0
1712706600	2.91	0	0.00	2.91	2.91	2.91	0
1712620200	2.91	0.23	8.58	2.67	2.92	2.66	48
1712533800	2.68	0.1	3.88	2.67	2.69	2.65	1037
1712447400	2.58	0	0.00	0	0	0	0
1712361000	2.58	0	0.00	0	0	0	0
1712274600	2.58	0	0.00	0	0	0	0
1712188200	2.58	0	0.00	0	0	0	0
1712101800	2.58	-0.43	-14.29	2.58	2.59	2.58	121
1712015400	3.01	-0.11	-3.53	2.86	2.87	2.85	57
1711929000	3.12	0	0.00	0	0	0	0
1711842600	3.12	0	0.00	0	0	0	0
1711756200	3.12	0	0.00	0	0	0	0
1711669800	3.12	0	0.00	0	0	0	0
1711583400	3.12	0	0.00	0	0	0	0
1711497000	3.12	0.13	4.35	3.09	3.19	3.08	362
1711410600	2.99	0.06	2.05	2.92	2.99	2.92	59
1711324200	2.93	0.11	3.90	2.84	2.93	2.84	72
1711237800	2.82008444	0.16	6.02	2.843805	2.84932993	2.81756152	72742
1711151400	2.66	0	0.00	0	0	0	0
1711065000	2.66	0	0.00	0	0	0	0
1710978600	2.66	0	0.00	0	0	0	0
1710892200	2.66	-0.3	-10.14	2.82	2.82	2.66	785
1710805800	2.96	-0.05	-1.66	3.19	3.19	2.96	421
1710719400	3.01	0.23	8.27	2.98	3.01	2.98	78
1710633000	2.78	1.12	67.47	3.09	3.09	2.76	116
1710546600	1.66	-1.71	-50.74	1.45	1.67	1.43	16569
1710460200	3.37	0	0.00	3.37	3.47	3.32	0
1710373800	3.37	0	0.00	0	0	0	0
1710287400	3.37	-0.17	-4.80	3.37	3.38	3.37	17
1710201000	3.54	0.87	32.58	1.45	3.7	1.43	17543
1710114600	2.67	0	0.00	0	0	0	0
1710028200	2.67	0	0.00	0	0	0	0
1709941800	2.67	0	0.00	0	0	0	0
1709855400	2.67	0	0.00	0	0	0	0
1709769000	2.67	0	0.00	0	0	0	0
1709682600	2.67	0.36	15.58	3.21	3.21	2.54	2055
1709596200	2.31	0.42	22.22	1.45	2.34	1.43	17107
1709509800	1.89	0	0.00	0	0	0	0
1709423400	1.89	0	0.00	0	0	0	0
1709337000	1.89	0	0.00	0	0	0	0
1709250600	1.89	0	0.00	0	0	0	0
1709164200	1.89	0	0.00	0	0	0	0
1709077800	1.89	0.2	11.83	2.2	2.2	1.89	1930
1708991400	1.69	0.49	40.83	1.45	1.69	1.43	16822
1708905000	1.2	0	0.00	0	0	0	0
1708818600	1.2	0	0.00	0	0	0	0
1708732200	1.2	0	0.00	0	0	0	0
1708645800	1.2	0	0.00	0	0	0	0
1708559400	1.2	0	0.00	0	0	0	0
1708473000	1.2	-0.07	-5.51	1.23	1.23	1.19	40
1708386600	1.27	0.21	19.81	1.16	1.32	1.16	20585
1708300200	1.06	0	0.00	0	0	0	0
1708213800	1.06	0	0.00	0	0	0	0
1708127400	1.06	0	0.00	0	0	0	0
1708041000	1.06	0	0.00	0	0	0	0
1707954600	1.06	0	0.00	0	0	0	0
1707868200	1.06	-0.02	-1.85	1.07	1.08	1.06	1
1707781800	1.08	0.13	14.17	1.02	1.08	1.02	16569
1707695400	0.94598	0	0.00	0	0	0	0
1707609000	0.94598	0	0.00	0	0	0	0
1707522600	0.94598	0	0.00	0	0	0	0
1707436200	0.94598	0	0.00	0	0	0	0
1707349800	0.94598	-1.0E-5	-0.00	0	0	0	0
1707263400	0.94599	-0.01309	-1.36	0.95416	0.96249	0.93456	7299
1707177000	0.95908	-0.05092	-5.04	0.952	0.97156	0.9354	24910
1707090600	1.01	0	0.00	0	0	0	0
1707004200	1.01	0	0.00	0	0	0	0
1706917800	1.01	0	0.00	0	0	0	0
1706831400	1.01	0	0.00	0	0	0	0
1706745000	1.01	0.01	1.00	0	0	0	0
1706658600	1	-0.04	-3.85	1.03	1.05	1	12945

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