Register to chat with like-minded investors on our interactive forums.
THETAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.000591 | -0.000012 | -1.99% | 0.000603 | 0.000604 | 0.000584 | 6,486.00 |
| May 27 2024 | 0.000603 | 0.00000500 | 0.84% | 0.000597 | 0.000609 | 0.000575 | 8,081.00 |
| May 26 2024 | 0.000598 | -0.000037 | -5.83% | 0.000636 | 0.000636 | 0.000589 | 21,607.00 |
| May 25 2024 | 0.000635 | 0.00001 | 1.60% | 0.000627 | 0.000636 | 0.000621 | 9,270.00 |
| May 24 2024 | 0.000624 | 0.00000080 | 0.13% | 0.000617 | 0.000627 | 0.000608 | 6,519.00 |
| May 23 2024 | 0.000624 | -0.000036 | -5.46% | 0.00066 | 0.000661 | 0.000593 | 95,883.00 |
| May 22 2024 | 0.00066 | 0.00000700 | 1.07% | 0.00066 | 0.00068 | 0.000647 | 43,382.00 |
| May 21 2024 | 0.000653 | -0.000031 | -4.53% | 0.000672 | 0.000685 | 0.000647 | 21,822.00 |
| May 20 2024 | 0.000684 | -0.000015 | -2.15% | 0.000702 | 0.000767 | 0.000666 | 52,773.00 |
| May 19 2024 | 0.000699 | -0.00000700 | -0.99% | 0.000704 | 0.000714 | 0.000693 | 2,401.00 |
| May 18 2024 | 0.000706 | -0.000013 | -1.81% | 0.000719 | 0.000722 | 0.000703 | 12,628.00 |
| May 17 2024 | 0.000718 | -0.000028 | -3.75% | 0.000751 | 0.000751 | 0.000718 | 16,754.00 |
| May 16 2024 | 0.000746 | 0.00006 | 8.75% | 0.000698 | 0.00075 | 0.000694 | 26,754.00 |
| May 15 2024 | 0.000686 | 0.000021 | 3.16% | 0.00067 | 0.000696 | 0.00066 | 25,602.00 |
| May 14 2024 | 0.000665 | -0.00000900 | -1.33% | 0.000673 | 0.000688 | 0.000665 | 2,550.00 |
| May 13 2024 | 0.000674 | -0.00000900 | -1.32% | 0.000678 | 0.00069 | 0.000661 | 9,363.00 |
| May 12 2024 | 0.000683 | -0.00000600 | -0.87% | 0.000685 | 0.000689 | 0.000679 | 4,585.00 |
| May 11 2024 | 0.000689 | -0.000025 | -3.50% | 0.000712 | 0.000717 | 0.000686 | 16,713.00 |
| May 10 2024 | 0.000714 | -0.000014 | -1.92% | 0.000728 | 0.000767 | 0.000714 | 35,838.00 |
| May 09 2024 | 0.000729 | 0.00000900 | 1.25% | 0.000722 | 0.00073 | 0.000708 | 8,331.00 |
| May 08 2024 | 0.00072 | 0.00000800 | 1.12% | 0.000711 | 0.000737 | 0.000699 | 25,910.00 |
| May 07 2024 | 0.000711 | -0.000019 | -2.60% | 0.000731 | 0.000737 | 0.000709 | 16,972.00 |
| May 06 2024 | 0.00073 | 0.000015 | 2.10% | 0.000714 | 0.00074 | 0.000708 | 20,650.00 |
| May 05 2024 | 0.000716 | 0.000017 | 2.44% | 0.000696 | 0.000723 | 0.000688 | 10,078.00 |
| May 04 2024 | 0.000698 | -0.00000600 | -0.85% | 0.000706 | 0.000713 | 0.000696 | 6,283.00 |
| May 03 2024 | 0.000704 | 0.000019 | 2.77% | 0.000685 | 0.000706 | 0.000675 | 4,496.00 |
| May 02 2024 | 0.000686 | 0.00 | 0.00% | 0.000685 | 0.000699 | 0.000671 | 32,223.00 |
| May 01 2024 | 0.000686 | 0.000017 | 2.54% | 0.000667 | 0.000687 | 0.00066 | 24,850.00 |
| Apr 30 2024 | 0.000669 | -0.00000900 | -1.33% | 0.000685 | 0.000701 | 0.000655 | 33,476.00 |
| Apr 29 2024 | 0.000678 | -0.000014 | -2.02% | 0.000693 | 0.000794 | 0.000669 | 92,203.00 |
| Apr 28 2024 | 0.000692 | -0.000028 | -3.89% | 0.000722 | 0.000732 | 0.000689 | 18,285.00 |
| Apr 27 2024 | 0.000721 | -0.000039 | -5.14% | 0.000758 | 0.000762 | 0.000706 | 23,972.00 |
| Apr 26 2024 | 0.000759 | -0.000025 | -3.19% | 0.000786 | 0.000794 | 0.00075 | 30,902.00 |
| Apr 25 2024 | 0.000784 | 0.000046 | 6.23% | 0.000739 | 0.000789 | 0.000723 | 41,002.00 |
| Apr 24 2024 | 0.000738 | -0.00000500 | -0.67% | 0.000745 | 0.000792 | 0.000729 | 50,853.00 |
| Apr 23 2024 | 0.000743 | 0.00000900 | 1.23% | 0.000743 | 0.000772 | 0.000739 | 102,459.00 |
| Apr 22 2024 | 0.000734 | 0.000019 | 2.66% | 0.000716 | 0.000741 | 0.000703 | 65,916.00 |
| Apr 21 2024 | 0.000715 | -0.000019 | -2.59% | 0.000736 | 0.000749 | 0.000702 | 89,808.00 |
| Apr 20 2024 | 0.000734 | 0.000062 | 9.22% | 0.000677 | 0.00074 | 0.000673 | 21,621.00 |
| Apr 19 2024 | 0.000673 | -0.00000600 | -0.88% | 0.000677 | 0.00068 | 0.000657 | 24,231.00 |
| Apr 18 2024 | 0.000679 | 0.00001 | 1.50% | 0.000668 | 0.000683 | 0.000654 | 96,754.00 |
| Apr 17 2024 | 0.000669 | 0.00000900 | 1.36% | 0.000654 | 0.000679 | 0.000646 | 53,633.00 |
| Apr 16 2024 | 0.00066 | 0.00000900 | 1.38% | 0.000649 | 0.000665 | 0.000632 | 94,695.00 |
| Apr 15 2024 | 0.000651 | -0.000041 | -5.93% | 0.000683 | 0.000704 | 0.000643 | 54,750.00 |
| Apr 14 2024 | 0.000692 | 0.000029 | 4.38% | 0.000659 | 0.000693 | 0.000641 | 85,081.00 |
| Apr 13 2024 | 0.000663 | -0.000089 | -11.84% | 0.00075 | 0.000754 | 0.0006 | 180,656.00 |
| Apr 12 2024 | 0.000752 | -0.000076 | -9.18% | 0.000827 | 0.000872 | 0.000701 | 172,362.00 |
| Apr 11 2024 | 0.000828 | -0.000029 | -3.39% | 0.000866 | 0.000878 | 0.000817 | 89,306.00 |
| Apr 10 2024 | 0.000857 | 0.000038 | 4.64% | 0.000815 | 0.000872 | 0.000771 | 156,182.00 |
| Apr 09 2024 | 0.000818 | 0.000032 | 4.07% | 0.000786 | 0.000853 | 0.000774 | 346,066.00 |
| Apr 08 2024 | 0.000786 | 0.00000900 | 1.16% | 0.000776 | 0.000795 | 0.000765 | 108,282.00 |
| Apr 07 2024 | 0.000777 | -0.000013 | -1.65% | 0.000791 | 0.000796 | 0.000776 | 25,611.00 |
| Apr 06 2024 | 0.00079 | 0.00001 | 1.28% | 0.000778 | 0.000815 | 0.000778 | 109,976.00 |
| Apr 05 2024 | 0.00078 | 0.00000900 | 1.17% | 0.000768 | 0.000794 | 0.000759 | 94,832.00 |
| Apr 04 2024 | 0.000771 | 0.000013 | 1.72% | 0.000759 | 0.000776 | 0.000753 | 52,543.00 |
| Apr 03 2024 | 0.000758 | -0.00003 | -3.81% | 0.000786 | 0.000789 | 0.000747 | 87,878.00 |
| Apr 02 2024 | 0.000787 | -0.000031 | -3.79% | 0.000816 | 0.000816 | 0.000774 | 103,593.00 |
| Apr 01 2024 | 0.000818 | -0.000029 | -3.42% | 0.000847 | 0.000867 | 0.000795 | 163,002.00 |
| Mar 31 2024 | 0.000847 | 0.000046 | 5.74% | 0.000799 | 0.000867 | 0.000788 | 161,647.00 |
| Mar 30 2024 | 0.000801 | -0.000033 | -3.96% | 0.000832 | 0.000832 | 0.000793 | 57,860.00 |
| Mar 29 2024 | 0.000834 | 0.00000600 | 0.73% | 0.000827 | 0.000869 | 0.000814 | 107,405.00 |
| Mar 28 2024 | 0.000827 | -0.000025 | -2.93% | 0.00085 | 0.000854 | 0.000816 | 75,561.00 |
| Mar 27 2024 | 0.000852 | -0.00000300 | -0.35% | 0.000855 | 0.000867 | 0.000832 | 116,303.00 |
| Mar 26 2024 | 0.000855 | -0.00000600 | -0.70% | 0.000862 | 0.000897 | 0.000852 | 135,374.00 |
| Mar 25 2024 | 0.000861 | 0.000018 | 2.13% | 0.000842 | 0.000883 | 0.000829 | 142,948.00 |
| Mar 24 2024 | 0.000843 | 0.00000800 | 0.96% | 0.000836 | 0.000865 | 0.000813 | 63,794.00 |
| Mar 23 2024 | 0.000835 | -0.00000700 | -0.83% | 0.00084 | 0.000866 | 0.00083 | 72,648.00 |
| Mar 22 2024 | 0.000842 | 0.000024 | 2.93% | 0.000817 | 0.000861 | 0.000815 | 116,302.00 |
| Mar 21 2024 | 0.000818 | -0.000048 | -5.54% | 0.000863 | 0.000873 | 0.000805 | 81,235.00 |
| Mar 20 2024 | 0.000866 | 0.000054 | 6.65% | 0.000813 | 0.000876 | 0.000771 | 156,766.00 |
| Mar 19 2024 | 0.000812 | -0.000039 | -4.58% | 0.000849 | 0.000855 | 0.000785 | 137,727.00 |
| Mar 18 2024 | 0.000851 | -0.00000900 | -1.05% | 0.000857 | 0.000937 | 0.000846 | 133,537.00 |
| Mar 17 2024 | 0.00086 | 0.000079 | 10.12% | 0.000783 | 0.000891 | 0.000767 | 160,382.00 |
| Mar 16 2024 | 0.000781 | -0.000051 | -6.13% | 0.000829 | 0.000837 | 0.000756 | 56,783.00 |
| Mar 15 2024 | 0.000832 | -0.00001 | -1.19% | 0.000859 | 0.000859 | 0.000798 | 22,160.00 |
| Mar 14 2024 | 0.000841 | 0.00 | 0.00% | 0.000841 | 0.000841 | 0.000841 | 0.00 |
| Mar 13 2024 | 0.000841 | -0.000018 | -2.10% | 0.000855 | 0.000865 | 0.000824 | 32,917.00 |
| Mar 12 2024 | 0.000859 | 0.00000500 | 0.59% | 0.00085 | 0.000886 | 0.000835 | 58,919.00 |
| Mar 11 2024 | 0.000854 | 0.000025 | 3.01% | 0.000833 | 0.000948 | 0.000822 | 157,705.00 |
| Mar 10 2024 | 0.00083 | 0.000015 | 1.84% | 0.000809 | 0.000868 | 0.000748 | 61,189.00 |
| Mar 09 2024 | 0.000815 | 0.000028 | 3.56% | 0.000781 | 0.000851 | 0.000765 | 50,045.00 |
| Mar 08 2024 | 0.000787 | 0.000024 | 3.15% | 0.000772 | 0.000867 | 0.00075 | 121,285.00 |
| Mar 07 2024 | 0.000763 | 0.00000800 | 1.06% | 0.000759 | 0.000808 | 0.000738 | 107,654.00 |
| Mar 06 2024 | 0.000755 | -0.000029 | -3.70% | 0.000777 | 0.000837 | 0.000735 | 99,864.00 |
| Mar 05 2024 | 0.000785 | 0.000137 | 21.21% | 0.000654 | 0.000914 | 0.000649 | 356,625.00 |
| Mar 04 2024 | 0.000647 | -0.000035 | -5.13% | 0.000679 | 0.00071 | 0.000627 | 102,517.00 |
| Mar 03 2024 | 0.000683 | 0.000056 | 8.93% | 0.000625 | 0.000748 | 0.000614 | 174,426.00 |
| Mar 02 2024 | 0.000627 | 0.000029 | 4.85% | 0.000588 | 0.000641 | 0.000556 | 74,239.00 |
| Mar 01 2024 | 0.000598 | 0.000049 | 8.94% | 0.000551 | 0.000598 | 0.000545 | 82,925.00 |
| Feb 29 2024 | 0.000548 | -0.000024 | -4.19% | 0.000571 | 0.000577 | 0.000525 | 64,741.00 |
