Register to chat with like-minded investors on our interactive forums.
THETAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 2.36 | 0.060 | 2.61% | 2.36 | 2.36 | 2.35 | 12.00 |
| Apr 22 2024 | 2.30 | 0.330 | 16.75% | 2.67 | 2.69 | 2.24 | 42.00 |
| Apr 21 2024 | 1.97 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 20 2024 | 1.97 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 19 2024 | 1.97 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 18 2024 | 1.97 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 17 2024 | 1.97 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 16 2024 | 1.97 | -0.060 | -2.96% | 1.95 | 1.97 | 1.94 | 23.00 |
| Apr 15 2024 | 2.03 | 0.170 | 9.14% | 2.12 | 2.12 | 2.02 | 4,763.00 |
| Apr 14 2024 | 1.86 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 13 2024 | 1.86 | -1.05 | -36.08% | 2.31 | 2.38 | 1.83 | 1,042.00 |
| Apr 12 2024 | 2.91 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 11 2024 | 2.91 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 10 2024 | 2.91 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 09 2024 | 2.91 | 0.00 | 0.00% | 2.91 | 2.91 | 2.91 | 0.00 |
| Apr 08 2024 | 2.91 | 0.230 | 8.58% | 2.67 | 2.92 | 2.66 | 48.00 |
| Apr 07 2024 | 2.68 | 0.100 | 3.88% | 2.67 | 2.69 | 2.65 | 1,037.00 |
| Apr 06 2024 | 2.58 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 05 2024 | 2.58 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 04 2024 | 2.58 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 03 2024 | 2.58 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Apr 02 2024 | 2.58 | -0.430 | -14.29% | 2.58 | 2.59 | 2.58 | 121.00 |
| Apr 01 2024 | 3.01 | -0.110 | -3.53% | 2.86 | 2.87 | 2.85 | 57.00 |
| Mar 31 2024 | 3.12 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 30 2024 | 3.12 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 29 2024 | 3.12 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 28 2024 | 3.12 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 27 2024 | 3.12 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 26 2024 | 3.12 | 0.130 | 4.35% | 3.09 | 3.19 | 3.08 | 362.00 |
| Mar 25 2024 | 2.99 | 0.060 | 2.05% | 2.92 | 2.99 | 2.92 | 59.00 |
| Mar 24 2024 | 2.93 | 0.110 | 3.90% | 2.84 | 2.93 | 2.84 | 72.00 |
| Mar 23 2024 | 2.82 | 0.160 | 6.02% | 2.84 | 2.85 | 2.82 | 72,742.00 |
| Mar 22 2024 | 2.66 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 21 2024 | 2.66 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 20 2024 | 2.66 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 19 2024 | 2.66 | -0.300 | -10.14% | 2.82 | 2.82 | 2.66 | 785.00 |
| Mar 18 2024 | 2.96 | -0.050 | -1.66% | 3.19 | 3.19 | 2.96 | 421.00 |
| Mar 17 2024 | 3.01 | 0.230 | 8.27% | 2.98 | 3.01 | 2.98 | 78.00 |
| Mar 16 2024 | 2.78 | 1.12 | 67.47% | 3.09 | 3.09 | 2.76 | 116.00 |
| Mar 15 2024 | 1.66 | -1.71 | -50.74% | 1.45 | 1.67 | 1.43 | 16,569.00 |
| Mar 14 2024 | 3.37 | 0.00 | 0.00% | 3.37 | 3.47 | 3.32 | 0.00 |
| Mar 13 2024 | 3.37 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 12 2024 | 3.37 | -0.170 | -4.80% | 3.37 | 3.38 | 3.37 | 17.00 |
| Mar 11 2024 | 3.54 | 0.870 | 32.58% | 1.45 | 3.70 | 1.43 | 17,543.00 |
| Mar 10 2024 | 2.67 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 09 2024 | 2.67 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 2.67 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 07 2024 | 2.67 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 06 2024 | 2.67 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 05 2024 | 2.67 | 0.360 | 15.58% | 3.21 | 3.21 | 2.54 | 2,055.00 |
| Mar 04 2024 | 2.31 | 0.420 | 22.22% | 1.45 | 2.34 | 1.43 | 17,107.00 |
| Mar 03 2024 | 1.89 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 02 2024 | 1.89 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 01 2024 | 1.89 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 29 2024 | 1.89 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 28 2024 | 1.89 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 27 2024 | 1.89 | 0.200 | 11.83% | 2.20 | 2.20 | 1.89 | 1,930.00 |
| Feb 26 2024 | 1.69 | 0.490 | 40.83% | 1.45 | 1.69 | 1.43 | 16,822.00 |
| Feb 25 2024 | 1.20 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 24 2024 | 1.20 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 23 2024 | 1.20 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 22 2024 | 1.20 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 21 2024 | 1.20 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 20 2024 | 1.20 | -0.070 | -5.51% | 1.23 | 1.23 | 1.19 | 40.00 |
| Feb 19 2024 | 1.27 | 0.210 | 19.81% | 1.16 | 1.32 | 1.16 | 20,585.00 |
| Feb 18 2024 | 1.06 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 17 2024 | 1.06 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 16 2024 | 1.06 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 15 2024 | 1.06 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 14 2024 | 1.06 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 13 2024 | 1.06 | -0.020 | -1.85% | 1.07 | 1.08 | 1.06 | 1.00 |
| Feb 12 2024 | 1.08 | 0.130 | 14.17% | 1.02 | 1.08 | 1.02 | 16,569.00 |
| Feb 11 2024 | 0.94598 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 10 2024 | 0.94598 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 09 2024 | 0.94598 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 08 2024 | 0.94598 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 07 2024 | 0.94598 | -0.00001 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 06 2024 | 0.94599 | -0.01309 | -1.36% | 0.95416 | 0.96249 | 0.93456 | 7,299.00 |
| Feb 05 2024 | 0.95908 | -0.05092 | -5.04% | 0.952 | 0.97156 | 0.9354 | 24,910.00 |
| Feb 04 2024 | 1.01 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 03 2024 | 1.01 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 02 2024 | 1.01 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 01 2024 | 1.01 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jan 31 2024 | 1.01 | 0.010 | 1.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jan 30 2024 | 1.00 | -0.040 | -3.85% | 1.03 | 1.05 | 1.00 | 12,945.00 |
| Jan 29 2024 | 1.04 | 0.100 | 10.91% | 1.03 | 1.04 | 0.98551 | 18,907.00 |
| Jan 28 2024 | 0.9377 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jan 27 2024 | 0.9377 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jan 26 2024 | 0.9377 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jan 25 2024 | 0.9377 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
