THETAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2022 | 1.31 | 0.060 | 4.54% | 1.25 | 1.33 | 1.23 | 1,576,863.00 |
| May 21 2022 | 1.25 | 0.040 | 2.98% | 1.22 | 1.26 | 1.18 | 828,467.00 |
| May 20 2022 | 1.21 | -0.070 | -5.71% | 1.28 | 1.32 | 1.19 | 1,804,124.00 |
| May 19 2022 | 1.29 | 0.080 | 6.48% | 1.23 | 1.31 | 1.16 | 2,676,583.00 |
| May 18 2022 | 1.21 | -0.190 | -13.38% | 1.39 | 1.42 | 1.20 | 2,299,406.00 |
| May 17 2022 | 1.40 | 0.060 | 4.73% | 1.33 | 1.42 | 1.30 | 2,422,552.00 |
| May 16 2022 | 1.33 | -0.130 | -8.71% | 1.21 | 1.42 | 1.20 | 2,649,448.00 |
| May 15 2022 | 1.46 | 0.030 | 2.16% | 1.43 | 1.47 | 1.35 | 2,559,094.00 |
| May 14 2022 | 1.43 | 0.040 | 2.89% | 1.40 | 1.51 | 1.29 | 3,281,007.00 |
| May 13 2022 | 1.39 | 0.160 | 12.95% | 1.21 | 1.53 | 1.20 | 4,385,475.00 |
| May 12 2022 | 1.23 | -0.090 | -6.60% | 1.32 | 1.41 | 0.992329 | 6,639,714.00 |
| May 11 2022 | 1.32 | -0.460 | -25.82% | 1.78 | 1.85 | 1.24 | 7,843,567.00 |
| May 10 2022 | 1.78 | 0.050 | 3.00% | 1.71 | 1.94 | 1.61 | 4,171,484.00 |
| May 09 2022 | 1.72 | -0.360 | -17.09% | 3.25 | 3.40 | 1.70 | 3,546,722.00 |
| May 08 2022 | 2.08 | -0.030 | -1.52% | 2.11 | 2.16 | 2.05 | 1,219,828.00 |
| May 07 2022 | 2.11 | -0.120 | -5.28% | 2.22 | 2.23 | 2.07 | 1,525,485.00 |
| May 06 2022 | 2.23 | -0.060 | -2.79% | 2.29 | 2.30 | 2.15 | 1,946,663.00 |
| May 05 2022 | 2.29 | -0.300 | -11.66% | 2.61 | 2.64 | 2.22 | 2,136,622.00 |
| May 04 2022 | 2.60 | 0.300 | 13.01% | 2.30 | 2.60 | 2.28 | 1,875,342.00 |
| May 03 2022 | 2.30 | 0.00 | -0.21% | 2.31 | 2.43 | 2.23 | 1,514,634.00 |
| May 02 2022 | 2.30 | -0.040 | -1.83% | 3.25 | 3.40 | 2.25 | 1,247,381.00 |
| May 01 2022 | 2.35 | 0.130 | 6.02% | 2.23 | 2.38 | 2.17 | 2,409,535.00 |
| Apr 30 2022 | 2.21 | -0.340 | -13.16% | 2.56 | 2.59 | 2.14 | 1,815,049.00 |
| Apr 29 2022 | 2.55 | -0.210 | -7.57% | 2.78 | 2.79 | 2.49 | 1,412,999.00 |
| Apr 28 2022 | 2.76 | -0.060 | -2.01% | 2.82 | 2.86 | 2.70 | 1,276,736.00 |
| Apr 27 2022 | 2.81 | 0.090 | 3.16% | 2.72 | 2.85 | 2.71 | 1,045,904.00 |
| Apr 26 2022 | 2.73 | -0.300 | -10.02% | 3.01 | 3.12 | 2.67 | 1,550,686.00 |
| Apr 25 2022 | 3.03 | 0.020 | 0.77% | 3.25 | 3.40 | 2.77 | 1,430,646.00 |
| Apr 24 2022 | 3.01 | -0.120 | -3.74% | 3.12 | 3.19 | 2.96 | 878,540.00 |
| Apr 23 2022 | 3.12 | -0.040 | -1.12% | 3.14 | 3.17 | 3.04 | 937,054.00 |
| Apr 22 2022 | 3.16 | -0.110 | -3.23% | 3.25 | 3.48 | 3.12 | 2,195,372.00 |
| Apr 21 2022 | 3.26 | 0.170 | 5.51% | 3.11 | 3.53 | 3.11 | 4,328,250.00 |
| Apr 20 2022 | 3.09 | -0.060 | -1.84% | 3.15 | 3.21 | 3.02 | 707,144.00 |
| Apr 19 2022 | 3.15 | 0.120 | 4.10% | 3.05 | 3.17 | 3.00 | 771,255.00 |
| Apr 18 2022 | 3.03 | 0.160 | 5.70% | 3.47 | 3.54 | 2.87 | 1,012,554.00 |
| Apr 17 2022 | 2.86 | -0.190 | -6.23% | 3.05 | 3.10 | 2.86 | 930,285.00 |
| Apr 16 2022 | 3.05 | 0.00 | -0.04% | 3.05 | 3.08 | 2.96 | 593,286.00 |
| Apr 15 2022 | 3.06 | 0.030 | 1.12% | 3.04 | 3.09 | 2.99 | 927,354.00 |
| Apr 14 2022 | 3.02 | -0.150 | -4.70% | 3.18 | 3.22 | 2.97 | 766,934.00 |
| Apr 13 2022 | 3.17 | 0.080 | 2.70% | 3.09 | 3.20 | 2.98 | 988,700.00 |
| Apr 12 2022 | 3.09 | 0.090 | 3.04% | 3.00 | 3.18 | 2.95 | 1,065,968.00 |
| Apr 11 2022 | 3.00 | -0.390 | -11.39% | 3.47 | 3.54 | 2.96 | 1,487,876.00 |
| Apr 10 2022 | 3.38 | -0.060 | -1.65% | 3.43 | 3.56 | 3.34 | 1,196,959.00 |
| Apr 09 2022 | 3.44 | 0.120 | 3.75% | 3.34 | 3.50 | 3.33 | 1,124,098.00 |
| Apr 08 2022 | 3.31 | -0.170 | -4.99% | 3.47 | 3.59 | 3.31 | 1,381,156.00 |
| Apr 07 2022 | 3.49 | 0.170 | 5.24% | 3.31 | 3.52 | 3.26 | 1,678,320.00 |
| Apr 06 2022 | 3.32 | -0.380 | -10.33% | 3.71 | 3.75 | 3.31 | 2,359,336.00 |
| Apr 05 2022 | 3.70 | -0.140 | -3.65% | 3.85 | 3.96 | 3.69 | 1,814,657.00 |
| Apr 04 2022 | 3.84 | -0.200 | -5.01% | 2.94 | 3.98 | 2.90 | 2,374,031.00 |
| Apr 03 2022 | 4.04 | -0.040 | -0.94% | 4.06 | 4.13 | 3.96 | 1,413,363.00 |
| Apr 02 2022 | 4.08 | 0.010 | 0.24% | 4.06 | 4.33 | 4.01 | 2,031,486.00 |
| Apr 01 2022 | 4.07 | -0.040 | -1.00% | 4.32 | 4.38 | 3.92 | 5,322,583.00 |
| Mar 31 2022 | 4.11 | 0.170 | 4.27% | 3.90 | 4.36 | 3.90 | 5,781,144.00 |
| Mar 30 2022 | 3.94 | 0.040 | 1.07% | 3.89 | 4.14 | 3.74 | 3,379,121.00 |
| Mar 29 2022 | 3.90 | 0.230 | 6.13% | 2.94 | 4.01 | 2.90 | 4,466,444.00 |
| Mar 28 2022 | 3.67 | 0.090 | 2.52% | 2.94 | 3.82 | 2.90 | 3,760,110.00 |
| Mar 27 2022 | 3.58 | 0.290 | 8.67% | 3.31 | 3.65 | 3.29 | 3,117,880.00 |
| Mar 26 2022 | 3.30 | 0.130 | 4.05% | 3.16 | 3.30 | 3.16 | 1,069,927.00 |
| Mar 25 2022 | 3.17 | -0.110 | -3.50% | 3.28 | 3.31 | 3.11 | 1,393,943.00 |
| Mar 24 2022 | 3.28 | 0.100 | 3.00% | 3.20 | 3.35 | 3.13 | 1,748,952.00 |
| Mar 23 2022 | 3.19 | 0.120 | 3.90% | 3.08 | 3.21 | 3.03 | 1,237,485.00 |
| Mar 22 2022 | 3.07 | 0.150 | 5.04% | 2.94 | 3.19 | 2.90 | 1,680,199.00 |
| Mar 21 2022 | 2.92 | 0.040 | 1.28% | 2.89 | 2.96 | 2.83 | 899,728.00 |
| Mar 20 2022 | 2.88 | -0.100 | -3.34% | 3.00 | 3.05 | 2.84 | 1,256,142.00 |
| Mar 19 2022 | 2.98 | 0.060 | 2.04% | 2.92 | 3.05 | 2.91 | 1,254,429.00 |
| Mar 18 2022 | 2.93 | 0.070 | 2.53% | 2.85 | 2.95 | 2.78 | 1,175,467.00 |
| Mar 17 2022 | 2.85 | -0.020 | -0.79% | 2.89 | 2.92 | 2.82 | 993,771.00 |
| Mar 16 2022 | 2.88 | 0.160 | 5.91% | 2.73 | 2.90 | 2.67 | 1,771,380.00 |
| Mar 15 2022 | 2.72 | -0.050 | -1.65% | 2.78 | 2.78 | 2.63 | 1,346,413.00 |
| Mar 14 2022 | 2.76 | 0.060 | 2.33% | 2.69 | 2.79 | 2.66 | 696,039.00 |
| Mar 13 2022 | 2.70 | -0.150 | -5.10% | 2.83 | 2.89 | 2.69 | 596,252.00 |
| Mar 12 2022 | 2.84 | 0.050 | 1.64% | 2.79 | 2.87 | 2.79 | 437,822.00 |
| Mar 11 2022 | 2.80 | -0.070 | -2.60% | 2.85 | 3.01 | 2.76 | 1,216,951.00 |
| Mar 10 2022 | 2.87 | -0.190 | -6.32% | 3.55 | 3.77 | 2.85 | 2,360,067.00 |
| Mar 09 2022 | 3.07 | 0.240 | 8.31% | 2.83 | 3.14 | 2.83 | 1,586,645.00 |
| Mar 08 2022 | 2.83 | 0.110 | 3.89% | 2.71 | 3.03 | 2.71 | 2,529,247.00 |
| Mar 07 2022 | 2.72 | 0.010 | 0.53% | 2.70 | 2.84 | 2.60 | 1,072,114.00 |
| Mar 06 2022 | 2.71 | -0.160 | -5.72% | 2.87 | 2.91 | 2.70 | 646,922.00 |
| Mar 05 2022 | 2.87 | 0.060 | 2.21% | 2.79 | 2.91 | 2.74 | 1,090,321.00 |
| Mar 04 2022 | 2.81 | -0.250 | -8.10% | 3.06 | 3.07 | 2.78 | 1,435,532.00 |
| Mar 03 2022 | 3.06 | -0.110 | -3.62% | 3.15 | 3.45 | 3.01 | 1,954,993.00 |
| Mar 02 2022 | 3.17 | -0.100 | -3.07% | 3.28 | 3.31 | 3.12 | 1,251,484.00 |
| Mar 01 2022 | 3.28 | -0.060 | -1.94% | 3.38 | 3.44 | 3.18 | 2,460,370.00 |
| Feb 28 2022 | 3.34 | 0.590 | 21.58% | 2.75 | 3.37 | 2.65 | 2,003,242.00 |
| Feb 27 2022 | 2.75 | -0.060 | -2.26% | 2.83 | 2.99 | 2.69 | 1,675,741.00 |
| Feb 26 2022 | 2.81 | 0.00 | 0.10% | 2.82 | 2.90 | 2.76 | 1,069,954.00 |
| Feb 25 2022 | 2.81 | 0.200 | 7.47% | 2.62 | 2.88 | 2.56 | 2,663,304.00 |
| Feb 24 2022 | 2.61 | -0.100 | -3.54% | 2.71 | 2.71 | 2.28 | 4,802,899.00 |
| Feb 23 2022 | 2.71 | -0.180 | -6.19% | 2.88 | 2.97 | 2.68 | 1,882,566.00 |
| Feb 22 2022 | 2.89 | 0.220 | 8.08% | 2.70 | 2.89 | 2.61 | 2,317,207.00 |