Register for real-time alerts, custom portfolio, and market movers
THETABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.00003415 | -0.00000200 | -5.59% | 0.00003629 | 0.00004040 | 0.00003371 | 1,092,933.00 |
| Apr 28 2024 | 0.00003575 | -0.00000100 | -2.70% | 0.00003692 | 0.00003745 | 0.00003570 | 49,512.00 |
| Apr 27 2024 | 0.00003699 | -0.00000028 | -0.75% | 0.00003727 | 0.00003782 | 0.00003534 | 258,464.00 |
| Apr 26 2024 | 0.00003727 | -0.00000100 | -2.61% | 0.00003840 | 0.00003885 | 0.00003674 | 137,691.00 |
| Apr 25 2024 | 0.00003834 | 0.00000200 | 5.53% | 0.00003606 | 0.00003874 | 0.00003532 | 363,119.00 |
| Apr 24 2024 | 0.00003615 | 0.00000019 | 0.53% | 0.00003596 | 0.00003860 | 0.00003556 | 357,315.00 |
| Apr 23 2024 | 0.00003596 | 0.00000090 | 2.57% | 0.00003593 | 0.00003699 | 0.00003539 | 347,043.00 |
| Apr 22 2024 | 0.00003506 | 0.00000046 | 1.33% | 0.00003541 | 0.00003572 | 0.00003428 | 82,930.00 |
| Apr 21 2024 | 0.00003460 | -0.00000100 | -2.81% | 0.00003577 | 0.00003629 | 0.00003407 | 192,648.00 |
| Apr 20 2024 | 0.00003563 | 0.00000300 | 9.27% | 0.00003234 | 0.00003589 | 0.00003200 | 140,807.00 |
| Apr 19 2024 | 0.00003237 | -0.00000037 | -1.13% | 0.00003274 | 0.00003276 | 0.00003134 | 64,446.00 |
| Apr 18 2024 | 0.00003274 | 0.00000042 | 1.30% | 0.00003249 | 0.00003337 | 0.00003187 | 75,942.00 |
| Apr 17 2024 | 0.00003232 | 0.00000037 | 1.16% | 0.00003191 | 0.00003339 | 0.00003123 | 130,319.00 |
| Apr 16 2024 | 0.00003195 | 0.00000006 | 0.19% | 0.00003180 | 0.00003243 | 0.00003075 | 114,320.00 |
| Apr 15 2024 | 0.00003189 | -0.00000100 | -3.02% | 0.00003280 | 0.00003438 | 0.00003110 | 165,356.00 |
| Apr 14 2024 | 0.00003306 | 0.00000200 | 6.45% | 0.00003109 | 0.00003347 | 0.00002996 | 234,814.00 |
| Apr 13 2024 | 0.00003100 | -0.00000500 | -13.77% | 0.00003627 | 0.00003627 | 0.00002783 | 759,887.00 |
| Apr 12 2024 | 0.00003631 | -0.00000500 | -12.11% | 0.00004137 | 0.00004345 | 0.00003454 | 578,628.00 |
| Apr 11 2024 | 0.00004130 | -0.00000200 | -4.65% | 0.00004303 | 0.00004409 | 0.00004090 | 181,896.00 |
| Apr 10 2024 | 0.00004299 | 0.00000100 | 2.41% | 0.00004151 | 0.00004365 | 0.00003892 | 322,337.00 |
| Apr 09 2024 | 0.00004155 | 0.00000100 | 2.47% | 0.00004051 | 0.00004381 | 0.00004007 | 513,078.00 |
| Apr 08 2024 | 0.00004050 | 0.00000200 | 5.18% | 0.00003860 | 0.00004081 | 0.00003786 | 135,739.00 |
| Apr 07 2024 | 0.00003863 | 0.00000018 | 0.47% | 0.00003845 | 0.00003894 | 0.00003810 | 23,319.00 |
| Apr 06 2024 | 0.00003845 | 0.00000032 | 0.84% | 0.00003813 | 0.00003999 | 0.00003800 | 242,416.00 |
| Apr 05 2024 | 0.00003813 | 0.00000078 | 2.09% | 0.00003735 | 0.00003863 | 0.00003666 | 154,737.00 |
| Apr 04 2024 | 0.00003735 | -0.00000079 | -2.07% | 0.00003814 | 0.00003877 | 0.00003731 | 89,711.00 |
| Apr 03 2024 | 0.00003814 | -0.00000100 | -2.53% | 0.00003939 | 0.00003960 | 0.00003750 | 200,425.00 |
| Apr 02 2024 | 0.00003949 | -0.00000200 | -4.86% | 0.00004110 | 0.00004110 | 0.00003910 | 184,089.00 |
| Apr 01 2024 | 0.00004111 | -0.00000200 | -4.65% | 0.00004317 | 0.00004435 | 0.00004018 | 290,085.00 |
| Mar 31 2024 | 0.00004300 | 0.00000300 | 7.46% | 0.00004033 | 0.00004446 | 0.00004004 | 329,967.00 |
| Mar 30 2024 | 0.00004023 | -0.00000200 | -4.77% | 0.00004190 | 0.00004190 | 0.00003988 | 128,066.00 |
| Mar 29 2024 | 0.00004193 | 0.00000032 | 0.77% | 0.00004169 | 0.00004378 | 0.00004108 | 149,796.00 |
| Mar 28 2024 | 0.00004161 | -0.00000100 | -2.33% | 0.00004291 | 0.00004306 | 0.00004100 | 164,391.00 |
| Mar 27 2024 | 0.00004298 | -0.00000084 | -1.92% | 0.00004382 | 0.00004429 | 0.00004240 | 229,535.00 |
| Mar 26 2024 | 0.00004382 | -0.00000008 | -0.18% | 0.00004418 | 0.00004619 | 0.00004372 | 208,880.00 |
| Mar 25 2024 | 0.00004390 | 0.00000051 | 1.18% | 0.00004330 | 0.00004527 | 0.00004266 | 388,404.00 |
| Mar 24 2024 | 0.00004339 | -0.00000003 | -0.07% | 0.00004350 | 0.00004463 | 0.00004215 | 185,051.00 |
| Mar 23 2024 | 0.00004342 | -0.00000047 | -1.07% | 0.00004407 | 0.00004520 | 0.00004308 | 119,198.00 |
| Mar 22 2024 | 0.00004389 | 0.00000034 | 0.78% | 0.00004355 | 0.00004576 | 0.00004282 | 304,745.00 |
| Mar 21 2024 | 0.00004355 | -0.00000100 | -2.24% | 0.00004069 | 0.00004601 | 0.00004069 | 272,989.00 |
| Mar 20 2024 | 0.00004460 | 0.00000300 | 7.24% | 0.00004154 | 0.00004528 | 0.00003925 | 424,452.00 |
| Mar 19 2024 | 0.00004146 | -0.00000300 | -6.80% | 0.00004434 | 0.00004446 | 0.00004073 | 472,222.00 |
| Mar 18 2024 | 0.00004409 | -0.00000200 | -4.36% | 0.00004561 | 0.00004904 | 0.00004386 | 546,670.00 |
| Mar 17 2024 | 0.00004591 | 0.00000400 | 9.52% | 0.00004218 | 0.00004752 | 0.00004081 | 376,379.00 |
| Mar 16 2024 | 0.00004203 | -0.00000300 | -6.72% | 0.00004461 | 0.00004519 | 0.00004055 | 231,328.00 |
| Mar 15 2024 | 0.00004465 | -0.00000100 | -2.18% | 0.00004686 | 0.00004686 | 0.00004312 | 556,352.00 |
| Mar 14 2024 | 0.00004589 | -0.00000021 | -0.46% | 0.00004610 | 0.00004914 | 0.00004576 | 288,909.00 |
| Mar 13 2024 | 0.00004610 | -0.00000200 | -4.17% | 0.00004768 | 0.00004790 | 0.00004516 | 274,602.00 |
| Mar 12 2024 | 0.00004792 | -0.00000022 | -0.46% | 0.00004798 | 0.00004990 | 0.00004657 | 464,056.00 |
| Mar 11 2024 | 0.00004814 | 0.00000200 | 4.29% | 0.00004690 | 0.00005326 | 0.00004628 | 2,366,295.00 |
| Mar 10 2024 | 0.00004664 | 0.00000060 | 1.30% | 0.00004611 | 0.00004870 | 0.00004204 | 537,030.00 |
| Mar 09 2024 | 0.00004604 | 0.00000200 | 4.50% | 0.00004480 | 0.00004883 | 0.00004377 | 632,696.00 |
| Mar 08 2024 | 0.00004449 | 0.00000049 | 1.11% | 0.00004480 | 0.00004930 | 0.00004283 | 1,037,321.00 |
| Mar 07 2024 | 0.00004400 | 0.00000030 | 0.69% | 0.00004400 | 0.00004600 | 0.00004261 | 651,730.00 |
| Mar 06 2024 | 0.00004370 | 0.00000010 | 0.23% | 0.00004361 | 0.00004829 | 0.00004147 | 1,003,010.00 |
| Mar 05 2024 | 0.00004360 | 0.00000900 | 25.88% | 0.00003474 | 0.00005051 | 0.00003449 | 2,104,288.00 |
| Mar 04 2024 | 0.00003478 | -0.00000300 | -7.93% | 0.00003747 | 0.00003800 | 0.00003334 | 533,044.00 |
| Mar 03 2024 | 0.00003781 | 0.00000300 | 8.70% | 0.00003443 | 0.00004100 | 0.00003401 | 1,365,460.00 |
| Mar 02 2024 | 0.00003449 | 0.00000200 | 6.16% | 0.00003239 | 0.00003545 | 0.00003082 | 420,257.00 |
| Mar 01 2024 | 0.00003247 | 0.00000200 | 6.65% | 0.00003030 | 0.00003267 | 0.00002984 | 495,191.00 |
| Feb 29 2024 | 0.00003009 | -0.00000074 | -2.40% | 0.00003105 | 0.00003203 | 0.00002907 | 424,302.00 |
| Feb 28 2024 | 0.00003083 | -0.00000200 | -6.17% | 0.00003326 | 0.00003832 | 0.00002979 | 1,339,566.00 |
| Feb 27 2024 | 0.00003243 | 0.00000007 | 0.22% | 0.00003327 | 0.00004100 | 0.00003230 | 2,877,326.00 |
| Feb 26 2024 | 0.00003236 | 0.00000500 | 18.43% | 0.00002692 | 0.00003293 | 0.00002685 | 1,944,229.00 |
| Feb 25 2024 | 0.00002713 | 0.00000100 | 3.89% | 0.00002573 | 0.00002715 | 0.00002460 | 526,612.00 |
| Feb 24 2024 | 0.00002572 | 0.00000200 | 8.48% | 0.00002369 | 0.00002790 | 0.00002323 | 1,402,176.00 |
| Feb 23 2024 | 0.00002358 | -0.00000014 | -0.59% | 0.00002368 | 0.00002437 | 0.00002298 | 316,667.00 |
| Feb 22 2024 | 0.00002372 | 0.00000100 | 4.43% | 0.00002259 | 0.00002402 | 0.00002240 | 400,678.00 |
| Feb 21 2024 | 0.00002259 | -0.00000042 | -1.83% | 0.00002293 | 0.00002320 | 0.00002205 | 294,101.00 |
| Feb 20 2024 | 0.00002301 | -0.00000100 | -4.09% | 0.00002455 | 0.00002465 | 0.00002245 | 636,114.00 |
| Feb 19 2024 | 0.00002447 | 0.00000200 | 9.00% | 0.00002224 | 0.00002581 | 0.00002224 | 1,140,911.00 |
| Feb 18 2024 | 0.00002222 | -0.00000056 | -2.46% | 0.00002289 | 0.00002316 | 0.00002220 | 362,866.00 |
| Feb 17 2024 | 0.00002278 | 0.00000100 | 4.64% | 0.00002153 | 0.00002291 | 0.00002130 | 204,118.00 |
| Feb 16 2024 | 0.00002153 | 0.00000009 | 0.42% | 0.00002141 | 0.00002209 | 0.00002117 | 219,844.00 |
| Feb 15 2024 | 0.00002144 | 0.00000041 | 1.95% | 0.00002103 | 0.00002187 | 0.00002089 | 141,393.00 |
| Feb 14 2024 | 0.00002103 | -0.00000056 | -2.59% | 0.00002157 | 0.00002211 | 0.00002088 | 232,627.00 |
| Feb 13 2024 | 0.00002159 | 0.00000000 | 0.00% | 0.00002157 | 0.00002209 | 0.00002137 | 169,726.00 |
| Feb 12 2024 | 0.00002159 | 0.00000054 | 2.57% | 0.00002107 | 0.00002166 | 0.00002085 | 101,665.00 |
| Feb 11 2024 | 0.00002105 | -0.00000036 | -1.68% | 0.00002141 | 0.00002159 | 0.00002103 | 83,081.00 |
| Feb 10 2024 | 0.00002141 | -0.00000053 | -2.42% | 0.00002200 | 0.00002214 | 0.00002129 | 72,583.00 |
| Feb 09 2024 | 0.00002194 | 0.00000003 | 0.14% | 0.00002191 | 0.00002246 | 0.00002164 | 170,960.00 |
| Feb 08 2024 | 0.00002191 | -0.00000052 | -2.32% | 0.00002237 | 0.00002257 | 0.00002178 | 86,755.00 |
| Feb 07 2024 | 0.00002243 | 0.00000041 | 1.86% | 0.00002198 | 0.00002246 | 0.00002188 | 53,499.00 |
| Feb 06 2024 | 0.00002202 | -0.00000044 | -1.96% | 0.00002236 | 0.00002248 | 0.00002180 | 75,220.00 |
| Feb 05 2024 | 0.00002246 | 0.00000007 | 0.31% | 0.00002239 | 0.00002258 | 0.00002208 | 85,416.00 |
| Feb 04 2024 | 0.00002239 | -0.00000061 | -2.65% | 0.00002300 | 0.00002300 | 0.00002235 | 56,440.00 |
| Feb 03 2024 | 0.00002300 | -0.00000021 | -0.90% | 0.00002321 | 0.00002360 | 0.00002300 | 63,042.00 |
| Feb 02 2024 | 0.00002321 | 0.00000054 | 2.38% | 0.00002267 | 0.00002321 | 0.00002267 | 98,222.00 |
| Feb 01 2024 | 0.00002267 | -0.00000015 | -0.66% | 0.00002292 | 0.00002337 | 0.00002249 | 141,890.00 |
| Jan 31 2024 | 0.00002282 | -0.00000063 | -2.69% | 0.00002344 | 0.00002350 | 0.00002242 | 305,126.00 |
