Register for streaming realtime charts, analysis tools, and prices.
THETAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 1.58 | 0.090 | 6.20% | 1.48 | 1.60 | 1.46 | 2,241.00 |
| Jul 18 2024 | 1.49 | 0.00 | -0.23% | 1.49 | 1.53 | 1.44 | 3,409.00 |
| Jul 17 2024 | 1.49 | -0.020 | -1.43% | 1.53 | 1.58 | 1.49 | 5,489.00 |
| Jul 16 2024 | 1.51 | -0.030 | -2.24% | 1.54 | 1.57 | 1.46 | 3,324.00 |
| Jul 15 2024 | 1.55 | 0.090 | 6.15% | 1.45 | 1.55 | 1.45 | 2,189.00 |
| Jul 14 2024 | 1.46 | 0.040 | 2.82% | 1.43 | 1.46 | 1.41 | 207.00 |
| Jul 13 2024 | 1.42 | 0.020 | 1.49% | 1.39 | 1.43 | 1.38 | 718.00 |
| Jul 12 2024 | 1.40 | 0.060 | 4.32% | 1.34 | 1.40 | 1.32 | 1,093.00 |
| Jul 11 2024 | 1.34 | -0.030 | -2.37% | 1.37 | 1.45 | 1.33 | 2,385.00 |
| Jul 10 2024 | 1.37 | 0.040 | 2.66% | 1.34 | 1.41 | 1.32 | 1,209.00 |
| Jul 09 2024 | 1.34 | 0.060 | 5.02% | 1.27 | 1.35 | 1.26 | 2,646.00 |
| Jul 08 2024 | 1.27 | 0.020 | 1.50% | 1.26 | 1.35 | 1.19 | 2,152.00 |
| Jul 07 2024 | 1.25 | -0.110 | -8.14% | 1.35 | 1.35 | 1.25 | 1,844.00 |
| Jul 06 2024 | 1.36 | 0.090 | 6.73% | 1.27 | 1.37 | 1.26 | 2,199.00 |
| Jul 05 2024 | 1.28 | -0.020 | -1.36% | 1.27 | 1.33 | 1.15 | 16,374.00 |
| Jul 04 2024 | 1.30 | -0.150 | -10.62% | 1.45 | 1.45 | 1.29 | 3,323.00 |
| Jul 03 2024 | 1.45 | -0.110 | -7.08% | 1.56 | 1.57 | 1.44 | 6,902.00 |
| Jul 02 2024 | 1.56 | -0.030 | -1.66% | 1.59 | 1.61 | 1.53 | 1,445.00 |
| Jul 01 2024 | 1.59 | 0.030 | 1.85% | 1.56 | 1.61 | 1.55 | 3,768.00 |
| Jun 30 2024 | 1.56 | 0.070 | 4.48% | 1.49 | 1.57 | 1.47 | 633.00 |
| Jun 29 2024 | 1.49 | -0.020 | -1.19% | 1.51 | 1.53 | 1.49 | 1,844.00 |
| Jun 28 2024 | 1.51 | -0.070 | -4.24% | 1.58 | 1.58 | 1.51 | 2,833.00 |
| Jun 27 2024 | 1.57 | -0.040 | -2.24% | 1.58 | 1.64 | 1.54 | 1,808.00 |
| Jun 26 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
| Jun 25 2024 | 1.61 | 0.100 | 6.36% | 1.51 | 1.64 | 1.51 | 2,456.00 |
| Jun 24 2024 | 1.51 | 0.010 | 0.88% | 1.50 | 1.54 | 1.44 | 1,040.00 |
| Jun 23 2024 | 1.50 | -0.050 | -3.00% | 1.57 | 1.59 | 1.49 | 3,330.00 |
| Jun 22 2024 | 1.55 | 0.090 | 6.11% | 1.50 | 1.56 | 1.48 | 3,534.00 |
| Jun 21 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0.00 |
| Jun 20 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0.00 |
| Jun 19 2024 | 1.46 | 0.050 | 3.21% | 1.41 | 1.51 | 1.39 | 3,133.00 |
| Jun 18 2024 | 1.41 | -0.280 | -16.29% | 1.53 | 1.55 | 1.34 | 9,534.00 |
| Jun 17 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0.00 |
| Jun 16 2024 | 1.69 | 0.010 | 0.56% | 1.68 | 1.72 | 1.67 | 5,454.00 |
| Jun 15 2024 | 1.68 | 0.020 | 0.97% | 1.65 | 1.71 | 1.64 | 2,154.00 |
| Jun 14 2024 | 1.66 | -0.090 | -5.11% | 1.75 | 1.78 | 1.61 | 5,066.00 |
| Jun 13 2024 | 1.75 | -0.170 | -8.73% | 1.91 | 1.93 | 1.75 | 4,663.00 |
| Jun 12 2024 | 1.92 | 0.120 | 6.77% | 1.80 | 1.99 | 1.76 | 2,121.00 |
| Jun 11 2024 | 1.80 | -0.110 | -5.87% | 1.92 | 1.92 | 1.77 | 6,883.00 |
| Jun 10 2024 | 1.91 | -0.070 | -3.59% | 1.98 | 1.98 | 1.90 | 1,216.00 |
| Jun 09 2024 | 1.98 | 0.060 | 3.24% | 1.93 | 2.00 | 1.93 | 2,750.00 |
| Jun 08 2024 | 1.92 | -0.080 | -3.98% | 1.99 | 2.02 | 1.89 | 3,172.00 |
| Jun 07 2024 | 2.00 | -0.200 | -9.07% | 2.20 | 2.23 | 1.97 | 5,750.00 |
| Jun 06 2024 | 2.20 | -0.040 | -1.70% | 2.24 | 2.32 | 2.18 | 2,404.00 |
| Jun 05 2024 | 2.24 | 0.090 | 4.14% | 2.15 | 2.26 | 2.15 | 2,114.00 |
| Jun 04 2024 | 2.15 | 0.040 | 1.70% | 2.12 | 2.15 | 2.06 | 1,877.00 |
| Jun 03 2024 | 2.11 | 0.050 | 2.22% | 2.06 | 2.17 | 2.06 | 30,935.00 |
| Jun 02 2024 | 2.07 | -0.030 | -1.39% | 2.10 | 2.14 | 2.06 | 903.00 |
| Jun 01 2024 | 2.09 | -0.040 | -1.93% | 2.13 | 2.14 | 2.08 | 1,091.00 |
| May 31 2024 | 2.14 | -0.090 | -3.88% | 2.19 | 2.19 | 2.12 | 549.00 |
| May 30 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.22 | 2.22 | 0.00 |
| May 29 2024 | 2.22 | -0.050 | -2.03% | 2.27 | 2.33 | 2.22 | 986.00 |
| May 28 2024 | 2.27 | -0.080 | -3.50% | 2.33 | 2.34 | 2.24 | 4,855.00 |
| May 27 2024 | 2.35 | 0.070 | 2.98% | 2.28 | 2.39 | 2.24 | 2,111.00 |
| May 26 2024 | 2.28 | -0.080 | -3.55% | 2.37 | 2.38 | 2.25 | 368.00 |
| May 25 2024 | 2.37 | 0.050 | 2.23% | 2.33 | 2.38 | 2.31 | 551.00 |
| May 24 2024 | 2.31 | -0.020 | -0.99% | 2.33 | 2.34 | 2.25 | 287.00 |
| May 23 2024 | 2.34 | -0.130 | -5.31% | 2.47 | 2.49 | 2.22 | 2,060.00 |
| May 22 2024 | 2.47 | -0.010 | -0.60% | 2.49 | 2.54 | 2.40 | 2,336.00 |
| May 21 2024 | 2.48 | 0.340 | 15.85% | 2.46 | 2.57 | 2.43 | 2,744.00 |
| May 20 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.14 | 2.14 | 0.00 |
| May 19 2024 | 2.14 | -0.060 | -2.61% | 2.19 | 2.24 | 2.12 | 833.00 |
| May 18 2024 | 2.20 | -0.020 | -0.94% | 2.22 | 2.24 | 2.19 | 1,423.00 |
| May 17 2024 | 2.22 | 0.030 | 1.26% | 2.20 | 2.26 | 2.16 | 753.00 |
| May 16 2024 | 2.19 | 0.100 | 4.99% | 2.10 | 2.21 | 2.09 | 875.00 |
| May 15 2024 | 2.09 | 0.170 | 8.74% | 1.94 | 2.10 | 1.91 | 1,792.00 |
| May 14 2024 | 1.92 | -0.070 | -3.29% | 1.98 | 2.00 | 1.91 | 1,131.00 |
| May 13 2024 | 1.99 | -0.010 | -0.58% | 2.02 | 2.05 | 1.91 | 2,003.00 |
| May 12 2024 | 2.00 | 0.00 | -0.09% | 2.01 | 2.03 | 1.99 | 1,290.00 |
| May 11 2024 | 2.00 | -0.080 | -3.73% | 2.07 | 2.08 | 2.00 | 3,166.00 |
| May 10 2024 | 2.08 | -0.130 | -5.98% | 2.20 | 2.32 | 2.07 | 2,244.00 |
| May 09 2024 | 2.21 | -0.010 | -0.55% | 2.15 | 2.23 | 2.10 | 681.00 |
| May 08 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.22 | 2.22 | 0.00 |
| May 07 2024 | 2.22 | 0.240 | 11.96% | 2.22 | 2.22 | 2.22 | 0.00 |
| May 06 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
| May 05 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
| May 04 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
| May 03 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
| May 02 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
| May 01 2024 | 1.99 | 0.00 | -0.24% | 1.93 | 1.99 | 1.93 | 3.00 |
| Apr 30 2024 | 1.99 | -0.140 | -6.78% | 1.99 | 1.99 | 1.99 | 300.00 |
| Apr 29 2024 | 2.13 | -0.290 | -12.02% | 2.14 | 2.14 | 2.13 | 111.00 |
| Apr 28 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| Apr 27 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| Apr 26 2024 | 2.43 | -0.040 | -1.74% | 2.43 | 2.43 | 2.43 | 1.00 |
| Apr 25 2024 | 2.47 | 0.110 | 4.77% | 2.47 | 2.47 | 2.47 | 114.00 |
| Apr 24 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 0.00 |
| Apr 23 2024 | 2.36 | 0.290 | 14.21% | 2.36 | 2.36 | 2.35 | 12.00 |
| Apr 22 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0.00 |
| Apr 21 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0.00 |
| Apr 20 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0.00 |
