Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
THETAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 0.000456 | -0.00000500 | -1.08% | 0.000462 | 0.000469 | 0.000449 | 5,126.00 |
| Jul 01 2024 | 0.000461 | 0.00000500 | 1.10% | 0.000453 | 0.000462 | 0.000449 | 5,538.00 |
| Jun 30 2024 | 0.000456 | 0.000015 | 3.40% | 0.000442 | 0.000457 | 0.000439 | 5,907.00 |
| Jun 29 2024 | 0.000441 | -0.00000600 | -1.34% | 0.000447 | 0.00045 | 0.00044 | 6,054.00 |
| Jun 28 2024 | 0.000447 | -0.000011 | -2.40% | 0.000457 | 0.000457 | 0.000444 | 5,753.00 |
| Jun 27 2024 | 0.000458 | -0.000012 | -2.55% | 0.00047 | 0.000474 | 0.000457 | 5,390.00 |
| Jun 26 2024 | 0.00047 | -0.00000500 | -1.05% | 0.000476 | 0.000484 | 0.000469 | 5,540.00 |
| Jun 25 2024 | 0.000475 | 0.000022 | 4.86% | 0.000453 | 0.000481 | 0.00045 | 5,487.00 |
| Jun 24 2024 | 0.000453 | 0.000014 | 3.19% | 0.000439 | 0.000463 | 0.000429 | 5,298.00 |
| Jun 23 2024 | 0.000439 | -0.00000500 | -1.13% | 0.000445 | 0.000453 | 0.000432 | 5,366.00 |
| Jun 22 2024 | 0.000444 | 0.000017 | 3.98% | 0.000428 | 0.000446 | 0.000422 | 5,436.00 |
| Jun 21 2024 | 0.000427 | -0.00000700 | -1.61% | 0.000434 | 0.00044 | 0.000424 | 5,024.00 |
| Jun 20 2024 | 0.000434 | 0.000022 | 5.34% | 0.000413 | 0.000441 | 0.000411 | 5,138.00 |
| Jun 19 2024 | 0.000412 | 0.00000700 | 1.73% | 0.000405 | 0.000422 | 0.0004 | 5,516.00 |
| Jun 18 2024 | 0.000405 | -0.000034 | -7.74% | 0.000439 | 0.000443 | 0.000395 | 6,381.00 |
| Jun 17 2024 | 0.000439 | -0.000028 | -6.00% | 0.000466 | 0.000467 | 0.000428 | 5,862.00 |
| Jun 16 2024 | 0.000467 | -0.00000400 | -0.85% | 0.000471 | 0.000482 | 0.000465 | 5,933.00 |
| Jun 15 2024 | 0.000471 | -0.00000600 | -1.26% | 0.000477 | 0.000481 | 0.000471 | 5,965.00 |
| Jun 14 2024 | 0.000477 | -0.000029 | -5.73% | 0.000505 | 0.000505 | 0.000472 | 4,961.00 |
| Jun 13 2024 | 0.000506 | -0.000032 | -5.95% | 0.000539 | 0.000542 | 0.000504 | 4,261.00 |
| Jun 12 2024 | 0.000538 | 0.000024 | 4.67% | 0.000514 | 0.000546 | 0.000507 | 3,140.00 |
| Jun 11 2024 | 0.000514 | -0.00000700 | -1.34% | 0.00052 | 0.000531 | 0.000511 | 3,920.00 |
| Jun 10 2024 | 0.000521 | -0.000013 | -2.43% | 0.000533 | 0.000534 | 0.00052 | 3,186.00 |
| Jun 09 2024 | 0.000534 | 0.000015 | 2.89% | 0.000521 | 0.000539 | 0.000521 | 3,814.00 |
| Jun 08 2024 | 0.000519 | -0.000023 | -4.24% | 0.000542 | 0.000549 | 0.000516 | 2,906.00 |
| Jun 07 2024 | 0.000542 | -0.000034 | -5.90% | 0.000577 | 0.000585 | 0.000527 | 4,372.00 |
| Jun 06 2024 | 0.000576 | -0.00000200 | -0.35% | 0.000579 | 0.000604 | 0.000569 | 3,790.00 |
| Jun 05 2024 | 0.000578 | 0.00002 | 3.58% | 0.000563 | 0.000593 | 0.000563 | 3,793.00 |
| Jun 04 2024 | 0.000558 | -0.00000600 | -1.06% | 0.000563 | 0.000565 | 0.000554 | 1,323.00 |
| Jun 03 2024 | 0.000564 | 0.000018 | 3.30% | 0.000547 | 0.000575 | 0.000547 | 4,094.00 |
| Jun 02 2024 | 0.000546 | -0.00000400 | -0.73% | 0.000549 | 0.000564 | 0.000546 | 3,052.00 |
| Jun 01 2024 | 0.00055 | -0.000017 | -3.00% | 0.000565 | 0.000568 | 0.000549 | 1,591.00 |
| May 31 2024 | 0.000567 | -0.000018 | -3.08% | 0.000585 | 0.000585 | 0.000561 | 2,632.00 |
| May 30 2024 | 0.000585 | -0.00000300 | -0.51% | 0.000589 | 0.000605 | 0.000584 | 2,903.00 |
| May 29 2024 | 0.000588 | -0.00000200 | -0.34% | 0.00059 | 0.000616 | 0.000585 | 2,544.00 |
| May 28 2024 | 0.00059 | -0.000014 | -2.32% | 0.000602 | 0.000603 | 0.000583 | 2,022.00 |
| May 27 2024 | 0.000604 | 0.00000700 | 1.17% | 0.000596 | 0.000609 | 0.000574 | 2,915.00 |
| May 26 2024 | 0.000597 | -0.000037 | -5.84% | 0.000633 | 0.000635 | 0.000588 | 2,354.00 |
| May 25 2024 | 0.000634 | 0.000013 | 2.09% | 0.000625 | 0.000635 | 0.000621 | 2,147.00 |
| May 24 2024 | 0.000621 | 0.00000300 | 0.49% | 0.000616 | 0.000628 | 0.000606 | 3,317.00 |
| May 23 2024 | 0.000618 | -0.000042 | -6.36% | 0.000659 | 0.000661 | 0.000588 | 4,042.00 |
| May 22 2024 | 0.00066 | 0.00000700 | 1.07% | 0.000657 | 0.000679 | 0.000646 | 5,533.00 |
| May 21 2024 | 0.000653 | -0.000024 | -3.55% | 0.00068 | 0.000684 | 0.000646 | 3,042.00 |
| May 20 2024 | 0.000677 | -0.00002 | -2.87% | 0.000699 | 0.000763 | 0.000669 | 4,115.00 |
| May 19 2024 | 0.000697 | -0.00000700 | -0.99% | 0.000705 | 0.000715 | 0.000694 | 3,499.00 |
| May 18 2024 | 0.000704 | -0.000013 | -1.81% | 0.000718 | 0.000722 | 0.000704 | 3,350.00 |
| May 17 2024 | 0.000717 | -0.00003 | -4.02% | 0.000746 | 0.00075 | 0.000717 | 2,743.00 |
| May 16 2024 | 0.000747 | 0.000058 | 8.42% | 0.000689 | 0.000748 | 0.000689 | 3,361.00 |
| May 15 2024 | 0.000689 | 0.000024 | 3.61% | 0.000667 | 0.000697 | 0.000661 | 3,380.00 |
| May 14 2024 | 0.000665 | -0.00000900 | -1.34% | 0.000674 | 0.000685 | 0.000663 | 3,785.00 |
| May 13 2024 | 0.000674 | -0.00000600 | -0.88% | 0.00068 | 0.000692 | 0.000662 | 4,241.00 |
| May 12 2024 | 0.00068 | -0.00000800 | -1.16% | 0.000688 | 0.000692 | 0.000679 | 3,550.00 |
| May 11 2024 | 0.000688 | -0.000026 | -3.64% | 0.000714 | 0.000714 | 0.000683 | 3,954.00 |
| May 10 2024 | 0.000714 | -0.000014 | -1.92% | 0.000727 | 0.000765 | 0.000714 | 3,444.00 |
| May 09 2024 | 0.000728 | 0.00000600 | 0.83% | 0.000722 | 0.000728 | 0.000709 | 3,235.00 |
| May 08 2024 | 0.000722 | 0.000012 | 1.69% | 0.00071 | 0.000737 | 0.0007 | 3,648.00 |
| May 07 2024 | 0.00071 | -0.000022 | -3.01% | 0.000731 | 0.000738 | 0.00071 | 3,273.00 |
| May 06 2024 | 0.000732 | 0.000017 | 2.38% | 0.000715 | 0.000739 | 0.000707 | 3,321.00 |
| May 05 2024 | 0.000715 | 0.000015 | 2.14% | 0.000698 | 0.000721 | 0.000687 | 6,491.00 |
| May 04 2024 | 0.0007 | -0.00000400 | -0.57% | 0.000703 | 0.00071 | 0.000695 | 3,705.00 |
| May 03 2024 | 0.000704 | 0.000019 | 2.77% | 0.000686 | 0.000706 | 0.000676 | 3,533.00 |
| May 02 2024 | 0.000685 | -0.00000200 | -0.29% | 0.000685 | 0.000688 | 0.000673 | 4,130.00 |
| May 01 2024 | 0.000687 | 0.000018 | 2.69% | 0.000668 | 0.000687 | 0.000659 | 5,236.00 |
| Apr 30 2024 | 0.000669 | -0.00001 | -1.47% | 0.000678 | 0.000696 | 0.000655 | 4,209.00 |
| Apr 29 2024 | 0.000679 | -0.000011 | -1.59% | 0.000693 | 0.000777 | 0.000668 | 3,886.00 |
| Apr 28 2024 | 0.00069 | -0.000031 | -4.30% | 0.00072 | 0.00073 | 0.000689 | 3,431.00 |
| Apr 27 2024 | 0.000721 | -0.000039 | -5.13% | 0.000758 | 0.000762 | 0.000705 | 4,722.00 |
| Apr 26 2024 | 0.00076 | -0.00002 | -2.56% | 0.00079 | 0.000792 | 0.000751 | 4,317.00 |
| Apr 25 2024 | 0.00078 | 0.000042 | 5.69% | 0.000738 | 0.000788 | 0.000724 | 3,416.00 |
| Apr 24 2024 | 0.000738 | -0.00000400 | -0.54% | 0.000748 | 0.000789 | 0.000729 | 3,603.00 |
| Apr 23 2024 | 0.000742 | 0.00000800 | 1.09% | 0.000736 | 0.000762 | 0.000736 | 3,611.00 |
| Apr 22 2024 | 0.000734 | 0.000021 | 2.95% | 0.000714 | 0.000741 | 0.000707 | 3,458.00 |
| Apr 21 2024 | 0.000713 | -0.00002 | -2.73% | 0.00074 | 0.000747 | 0.000704 | 3,580.00 |
| Apr 20 2024 | 0.000733 | 0.000058 | 8.59% | 0.000673 | 0.000738 | 0.00067 | 3,900.00 |
| Apr 19 2024 | 0.000675 | -0.00000400 | -0.59% | 0.000678 | 0.00068 | 0.000656 | 3,968.00 |
| Apr 18 2024 | 0.000679 | 0.000014 | 2.11% | 0.000667 | 0.000683 | 0.000655 | 4,548.00 |
| Apr 17 2024 | 0.000665 | 0.00000400 | 0.61% | 0.00066 | 0.000678 | 0.000648 | 3,912.00 |
| Apr 16 2024 | 0.000661 | 0.00000900 | 1.38% | 0.00065 | 0.000664 | 0.000631 | 4,081.00 |
| Apr 15 2024 | 0.000652 | -0.000037 | -5.37% | 0.000685 | 0.000702 | 0.000644 | 6,245.00 |
| Apr 14 2024 | 0.000689 | 0.000028 | 4.24% | 0.000661 | 0.000692 | 0.000641 | 5,056.00 |
| Apr 13 2024 | 0.000661 | -0.000091 | -12.10% | 0.000751 | 0.000753 | 0.0006 | 8,854.00 |
| Apr 12 2024 | 0.000752 | -0.000074 | -8.96% | 0.000826 | 0.000864 | 0.00073 | 8,982.00 |
| Apr 11 2024 | 0.000826 | -0.000027 | -3.17% | 0.000864 | 0.000877 | 0.000818 | 3,445.00 |
| Apr 10 2024 | 0.000853 | 0.00003 | 3.65% | 0.000816 | 0.000869 | 0.000772 | 3,306.00 |
| Apr 09 2024 | 0.000823 | 0.000036 | 4.57% | 0.000786 | 0.00085 | 0.000773 | 3,082.00 |
| Apr 08 2024 | 0.000787 | 0.00001 | 1.29% | 0.000776 | 0.000793 | 0.000764 | 3,199.00 |
| Apr 07 2024 | 0.000777 | -0.000011 | -1.40% | 0.000789 | 0.000796 | 0.000775 | 2,729.00 |
| Apr 06 2024 | 0.000788 | 0.00000800 | 1.03% | 0.000778 | 0.000813 | 0.000777 | 3,546.00 |
| Apr 05 2024 | 0.00078 | 0.00001 | 1.30% | 0.000768 | 0.00079 | 0.000759 | 3,364.00 |
| Apr 04 2024 | 0.00077 | 0.000011 | 1.45% | 0.000758 | 0.000773 | 0.000755 | 3,576.00 |
