ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,488.00
      -0.25%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      0.00%
      Bitcoin
      69,451.31
      0.17%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. THEOS (Cryptocurrency:THEOSUST)

      6. THEOS (Cryptocurrency:THEOSUST) Historical

      THEOSUST THEOS

      0.00014
      0.00 (0.00%)
      15:17:04 - Realtime Data

      THEOSUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 07 2024 0.000141 -0.00000100 -0.70% 0.000142 0.000142 0.00014 96,670,903.00
      Jun 06 2024 0.000142 -0.00000100 -0.70% 0.000143 0.000143 0.000141 98,102,327.00
      Jun 05 2024 0.000143 0.00 0.00% 0.00015 0.000152 0.000141 123,951,834.00
      Jun 04 2024 0.000143 0.00000100 0.70% 0.000142 0.000144 0.000141 49,596,783.00
      Jun 03 2024 0.000142 -0.00000200 -1.39% 0.000144 0.000144 0.000141 97,980,873.00
      Jun 02 2024 0.000144 0.00 0.00% 0.000144 0.000145 0.000143 96,370,848.00
      Jun 01 2024 0.000144 -0.00000100 -0.69% 0.000145 0.000145 0.000143 94,135,100.00
      May 31 2024 0.000145 0.00 0.00% 0.000145 0.000145 0.000144 92,962,927.00
      May 30 2024 0.000145 -0.00000200 -1.36% 0.000147 0.000147 0.000144 93,778,279.00
      May 29 2024 0.000147 -0.00000100 -0.68% 0.000148 0.000149 0.000146 94,846,230.00
      May 28 2024 0.000148 0.00000500 3.50% 0.000143 0.00015 0.000138 98,099,749.00
      May 27 2024 0.000143 0.00 0.00% 0.000143 0.000144 0.000143 121,226,384.00
      May 26 2024 0.000143 0.00 0.00% 0.000143 0.000144 0.000143 79,817,797.00
      May 25 2024 0.000143 -0.00000200 -1.38% 0.000145 0.000145 0.000142 97,295,777.00
      May 24 2024 0.000145 -0.00000300 -2.03% 0.000148 0.000148 0.00014 92,297,879.00
      May 23 2024 0.000148 -0.00000300 -1.99% 0.000151 0.000162 0.000148 88,274,680.00
      May 22 2024 0.000151 -0.00000200 -1.31% 0.000153 0.000154 0.000149 88,977,126.00
      May 21 2024 0.000153 0.00000900 6.25% 0.000145 0.000165 0.000145 91,544,325.00
      May 20 2024 0.000144 0.000012 9.09% 0.000132 0.000144 0.000131 125,226,876.00
      May 19 2024 0.000132 -0.00000200 -1.49% 0.000134 0.00014 0.000131 101,264,044.00
      May 18 2024 0.000134 0.00001 8.06% 0.000124 0.000135 0.000123 105,602,219.00
      May 17 2024 0.000124 0.00000300 2.48% 0.00012 0.000124 0.000119 115,593,392.00
      May 16 2024 0.000121 -0.00000200 -1.63% 0.000123 0.000124 0.000116 107,358,942.00
      May 15 2024 0.000123 0.00000200 1.65% 0.000121 0.000136 0.000121 111,964,637.00
      May 14 2024 0.000121 0.00 0.00% 0.000121 0.000121 0.00012 107,044,492.00
      May 13 2024 0.000121 0.00000200 1.68% 0.00015 0.000152 0.000118 129,348,861.00
      May 12 2024 0.000119 0.00 0.00% 0.000119 0.000121 0.000118 114,673,150.00
      May 11 2024 0.000119 -0.00000700 -5.56% 0.000126 0.000134 0.000118 116,808,066.00
      May 10 2024 0.000126 -0.00000400 -3.08% 0.00013 0.000149 0.000121 86,139,599.00
      May 09 2024 0.00013 0.00000500 4.00% 0.000125 0.000131 0.000125 87,066,740.00
      May 08 2024 0.000125 -0.00000400 -3.10% 0.000129 0.000129 0.000124 100,597,948.00
      May 07 2024 0.000129 -0.00000100 -0.77% 0.00013 0.000151 0.000128 106,048,640.00
      May 06 2024 0.00013 0.00 0.00% 0.00013 0.000131 0.000129 111,673,150.00
      May 05 2024 0.00013 -0.00000400 -2.99% 0.000134 0.000134 0.000129 104,372,456.00
      May 04 2024 0.000134 -0.00000400 -2.90% 0.000138 0.000142 0.000133 98,975,936.00
      May 03 2024 0.000138 0.00000600 4.55% 0.000132 0.000138 0.000132 102,020,000.00
      May 02 2024 0.000132 0.00000400 3.13% 0.000128 0.000132 0.000128 109,259,968.00
      May 01 2024 0.000128 -0.00000600 -4.48% 0.000134 0.000134 0.000125 66,616,250.00
      Apr 30 2024 0.000134 -0.00000500 -3.60% 0.000139 0.000139 0.000133 89,271,085.00
      Apr 29 2024 0.000139 -0.00000700 -4.79% 0.00015 0.000152 0.000138 146,202,781.00
      Apr 28 2024 0.000146 0.00000800 5.80% 0.000138 0.000146 0.000138 93,867,717.00
      Apr 27 2024 0.000138 0.00000600 4.55% 0.000133 0.000139 0.000132 101,896,568.00
      Apr 26 2024 0.000132 0.00000100 0.76% 0.000131 0.000134 0.000131 104,023,392.00
      Apr 25 2024 0.000131 0.00000100 0.77% 0.00013 0.000132 0.00013 101,759,195.00
      Apr 24 2024 0.00013 -0.00000600 -4.41% 0.000136 0.000136 0.000128 101,606,644.00
      Apr 23 2024 0.000136 -0.00000200 -1.45% 0.000138 0.000138 0.000135 104,205,440.00
      Apr 22 2024 0.000138 -0.00000100 -0.72% 0.00015 0.000152 0.000136 117,186,571.00
      Apr 21 2024 0.000139 0.00 0.00% 0.000139 0.000145 0.000139 94,548,731.00
      Apr 20 2024 0.000139 0.00000500 3.73% 0.000134 0.000141 0.000134 99,149,642.00
      Apr 19 2024 0.000134 0.00000300 2.29% 0.000131 0.000136 0.000128 99,790,893.00
      Apr 18 2024 0.000131 0.00000200 1.55% 0.000129 0.000131 0.000126 108,935,937.00
      Apr 17 2024 0.000129 0.00 0.00% 0.000129 0.000135 0.000128 110,505,244.00
      Apr 16 2024 0.000129 -0.00000100 -0.77% 0.00013 0.000131 0.000129 105,257,509.00
      Apr 15 2024 0.00013 0.00000400 3.17% 0.000126 0.000131 0.000123 132,160,879.00
      Apr 14 2024 0.000126 0.00000200 1.61% 0.000124 0.000126 0.00012 108,050,981.00
      Apr 13 2024 0.000124 -0.00000800 -6.06% 0.000132 0.000135 0.000115 104,139,250.00
      Apr 12 2024 0.000132 -0.000013 -8.97% 0.000145 0.000152 0.000126 69,790,966.00
      Apr 11 2024 0.000145 -0.00000300 -2.03% 0.000148 0.000148 0.000144 96,397,570.00
      Apr 10 2024 0.000148 -0.00000300 -1.99% 0.000151 0.000151 0.000146 91,765,188.00
      Apr 09 2024 0.000151 0.00 0.00% 0.000151 0.000169 0.000149 91,788,214.00
      Apr 08 2024 0.000151 0.00000500 3.42% 0.000146 0.000152 0.000146 112,968,809.00
      Apr 07 2024 0.000146 0.00000600 4.29% 0.00014 0.000147 0.00014 105,993,069.00
      Apr 06 2024 0.00014 0.00 0.00% 0.00014 0.000141 0.000139 110,508,706.00
      Apr 05 2024 0.00014 -0.00000500 -3.45% 0.000145 0.000146 0.000139 110,753,542.00
      Apr 04 2024 0.000145 0.00000900 6.62% 0.000136 0.000166 0.000135 117,312,557.00
      Apr 03 2024 0.000136 -0.00000300 -2.16% 0.000139 0.000141 0.000135 112,038,240.00
      Apr 02 2024 0.000139 -0.000016 -10.32% 0.000155 0.000155 0.000138 105,363,645.00
      Apr 01 2024 0.000155 -0.00000800 -4.91% 0.000163 0.000184 0.00015 122,653,845.00
      Mar 31 2024 0.000163 0.00001 6.54% 0.000155 0.000163 0.000153 90,344,827.00
      Mar 30 2024 0.000153 0.00000200 1.32% 0.000151 0.000164 0.000149 104,217,765.00
      Mar 29 2024 0.000151 0.00000200 1.34% 0.00015 0.00017 0.000143 137,022,491.00
      Mar 28 2024 0.000149 0.00000300 2.05% 0.000146 0.00015 0.000145 155,231,772.00
      Mar 27 2024 0.000146 -0.00000200 -1.35% 0.000148 0.000171 0.000145 163,902,399.00
      Mar 26 2024 0.000148 0.00000700 4.96% 0.000141 0.000175 0.000137 179,804,149.00
      Mar 25 2024 0.000141 0.00000400 2.92% 0.000137 0.000151 0.000122 225,806,321.00
      Mar 24 2024 0.000137 -0.00000200 -1.44% 0.000139 0.00014 0.000135 178,110,403.00
      Mar 23 2024 0.000139 -0.00000500 -3.47% 0.000144 0.000155 0.000138 176,074,508.00
      Mar 22 2024 0.000144 -0.00000600 -4.00% 0.00015 0.000152 0.000141 170,285,379.00
      Mar 21 2024 0.00015 -0.00000400 -2.60% 0.000154 0.000172 0.00013 174,386,511.00
      Mar 20 2024 0.000154 0.000019 14.07% 0.000135 0.000223 0.000133 233,155,598.00
      Mar 19 2024 0.000135 -0.00000500 -3.57% 0.00014 0.000158 0.00013 216,718,901.00
      Mar 18 2024 0.00014 -0.00000100 -0.71% 0.000141 0.000142 0.000137 227,697,625.00
      Mar 17 2024 0.000141 0.00000100 0.71% 0.00014 0.000141 0.000138 136,136,134.00
      Mar 16 2024 0.00014 -0.00000800 -5.41% 0.000148 0.000149 0.00014 165,921,980.00
      Mar 15 2024 0.000148 -0.00000300 -1.99% 0.000151 0.000151 0.00014 379,608,828.00
      Mar 14 2024 0.000151 -0.00000900 -5.63% 0.00016 0.00016 0.00015 151,590,698.00
      Mar 13 2024 0.00016 0.00001 6.67% 0.00015 0.000161 0.00015 158,131,377.00
      Mar 12 2024 0.00015 -0.00000400 -2.60% 0.000154 0.000156 0.000149 161,860,056.00
      Mar 11 2024 0.000154 0.00000500 3.36% 0.000149 0.000155 0.000148 239,264,280.00
      Mar 10 2024 0.000149 0.00000800 5.67% 0.000141 0.00015 0.000139 174,804,373.00
      Mar 09 2024 0.000141 0.00 0.00% 0.000141 0.000146 0.00014 176,860,164.00

      Your Recent History

      COIN
      THEOSUST
      THEOS
      Delayed Upgrade Clock