Theta Network price history in 2019
In 2019 Theta Network (THETA) went from $0.0480 on 2019-01-01 to $0.087689 on 2019-12-31, a change of +82.69%. The highest price was $0.19796 on 2019-03-10 and the lowest $0.04265 on 2019-01-13. About $31.74M was traded across the year. The best day was 2019-03-09 (+40.53%) and the worst 2019-09-24 (-18.96%).
$0.0480Open · 2019-01-01
$0.087689Close · 2019-12-31
$0.19796High · 2019-03-10
$0.04265Low · 2019-01-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0480 | $0.06884 | $0.04265 | $0.052397 | $2.47M | +9.16% |
| February | $0.0550 | $0.1500 | $0.0540 | $0.143356 | $3.19M | +160.65% |
| March | $0.14485 | $0.19796 | $0.1020 | $0.109632 | $8.35M | -24.31% |
| April | $0.1070 | $0.13539 | $0.0880 | $0.094423 | $6.06M | -11.75% |
| May | $0.09402 | $0.1650 | $0.07654 | $0.1370 | $4.84M | +45.71% |
| June | $0.13696 | $0.14797 | $0.10983 | $0.11442 | $2.38M | -16.46% |
| July | $0.11563 | $0.14039 | $0.09107 | $0.138301 | $1.37M | +19.61% |
| August | $0.1400 | $0.14036 | $0.10489 | $0.111832 | $937.20K | -20.12% |
| September | $0.11302 | $0.11681 | $0.06997 | $0.082789 | $575.46K | -26.75% |
| October | $0.08114 | $0.1060 | $0.07848 | $0.092359 | $845.67K | +13.83% |
| November | $0.09304 | $0.09856 | $0.06427 | $0.071153 | $248.25K | -23.52% |
| December | $0.07168 | $0.11998 | $0.06967 | $0.087689 | $475.99K | +22.33% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $0.09119 | $0.0939 | $0.08698 | $0.087689 | $7.23K | -2.64% |
| 2019-12-30 | $0.0872 | $0.09344 | $0.08562 | $0.090064 | $7.04K | +1.49% |
| 2019-12-29 | $0.0850 | $0.0920 | $0.0850 | $0.088744 | $13.85K | -0.56% |
| 2019-12-28 | $0.0866 | $0.09161 | $0.08551 | $0.089246 | $5.45K | +4.14% |
| 2019-12-27 | $0.08659 | $0.08785 | $0.0848 | $0.085695 | $4.46K | -0.55% |
| 2019-12-26 | $0.08924 | $0.08986 | $0.08588 | $0.086164 | $7.31K | -5.46% |
| 2019-12-25 | $0.09158 | $0.09668 | $0.09046 | $0.091136 | $18.12K | -0.93% |
| 2019-12-24 | $0.09102 | $0.09582 | $0.08973 | $0.091991 | $17.18K | +1.25% |
| 2019-12-23 | $0.09692 | $0.09965 | $0.08977 | $0.090854 | $20.28K | -6.45% |
| 2019-12-22 | $0.09923 | $0.10542 | $0.0940 | $0.09712 | $25.78K | -2.91% |
| 2019-12-21 | $0.10506 | $0.10558 | $0.0970 | $0.100034 | $7.13K | -4.89% |
| 2019-12-20 | $0.10668 | $0.10857 | $0.10211 | $0.105175 | $11.70K | -0.44% |
| 2019-12-19 | $0.10109 | $0.11998 | $0.09986 | $0.105645 | $48.59K | +6.04% |
| 2019-12-18 | $0.09259 | $0.10337 | $0.09078 | $0.099631 | $9.02K | +5.48% |
| 2019-12-17 | $0.0896 | $0.10052 | $0.08879 | $0.094457 | $17.77K | +2.85% |
| 2019-12-16 | $0.0960 | $0.10066 | $0.08869 | $0.091837 | $26.52K | -4.24% |
| 2019-12-15 | $0.0879 | $0.0980 | $0.08367 | $0.0959 | $10.79K | +7.75% |
| 2019-12-14 | $0.09027 | $0.09151 | $0.08234 | $0.089006 | $7.46K | -1.38% |
| 2019-12-13 | $0.08846 | $0.0917 | $0.08483 | $0.09025 | $16.93K | +4.24% |
| 2019-12-12 | $0.08326 | $0.0895 | $0.07882 | $0.086578 | $24.73K | +5.19% |
| 2019-12-11 | $0.0780 | $0.0850 | $0.0780 | $0.082306 | $35.37K | +8.25% |
| 2019-12-10 | $0.08469 | $0.08469 | $0.07297 | $0.076032 | $10.87K | -11.00% |
| 2019-12-09 | $0.08281 | $0.08999 | $0.08049 | $0.085433 | $15.17K | +1.89% |
| 2019-12-08 | $0.0850 | $0.0970 | $0.0800 | $0.083848 | $25.32K | +6.33% |
| 2019-12-07 | $0.07841 | $0.07988 | $0.07656 | $0.078855 | $1.07K | -0.33% |
| 2019-12-06 | $0.0780 | $0.08011 | $0.07662 | $0.079113 | $16.58K | +1.28% |
| 2019-12-05 | $0.07207 | $0.0800 | $0.07134 | $0.078115 | $18.94K | +7.08% |
| 2019-12-04 | $0.07177 | $0.0754 | $0.0703 | $0.072951 | $23.00K | -0.27% |
| 2019-12-03 | $0.07144 | $0.07359 | $0.07113 | $0.073147 | $3.59K | +2.52% |
| 2019-12-02 | $0.07351 | $0.07401 | $0.07108 | $0.071346 | $8.51K | -4.13% |
| 2019-12-01 | $0.07168 | $0.074419 | $0.06967 | $0.074419 | $10.24K | +4.59% |
| 2019-11-30 | $0.07622 | $0.0764 | $0.07015 | $0.071153 | $2.45K | -7.51% |
| 2019-11-29 | $0.07647 | $0.07825 | $0.07575 | $0.076934 | $3.25K | +0.50% |
| 2019-11-28 | $0.0750 | $0.0770 | $0.0750 | $0.076554 | $3.55K | +0.74% |
| 2019-11-27 | $0.07317 | $0.07672 | $0.06914 | $0.075995 | $4.21K | +2.93% |
| 2019-11-26 | $0.07123 | $0.07442 | $0.07069 | $0.073832 | $4.03K | +1.32% |
| 2019-11-25 | $0.07289 | $0.07347 | $0.06427 | $0.07287 | $24.34K | +6.25% |
| 2019-11-24 | $0.07415 | $0.07419 | $0.06857 | $0.068582 | $2.43K | -8.20% |
| 2019-11-23 | $0.07443 | $0.074705 | $0.07443 | $0.074705 | $5.83K | -0.98% |
| 2019-11-22 | $0.08153 | $0.08185 | $0.07009 | $0.075441 | $11.34K | -7.96% |
| 2019-11-21 | $0.08793 | $0.08885 | $0.0800 | $0.081965 | $11.42K | -6.89% |
| 2019-11-20 | $0.09257 | $0.09856 | $0.08763 | $0.088034 | $12.80K | -6.76% |
| 2019-11-19 | $0.09033 | $0.0951 | $0.08943 | $0.094421 | $6.22K | +3.80% |
| 2019-11-18 | $0.08839 | $0.0950 | $0.08732 | $0.090964 | $17.89K | +2.14% |
| 2019-11-17 | $0.08975 | $0.08994 | $0.08732 | $0.089054 | $8.72K | -1.64% |
| 2019-11-16 | $0.09257 | $0.0926 | $0.08828 | $0.090535 | $5.58K | -2.22% |
| 2019-11-15 | $0.08661 | $0.0930 | $0.08565 | $0.092588 | $2.43K | +5.57% |
| 2019-11-14 | $0.0900 | $0.09033 | $0.08661 | $0.087699 | $2.71K | -2.53% |
| 2019-11-13 | $0.08935 | $0.09054 | $0.08844 | $0.089977 | $1.78K | +0.22% |
| 2019-11-12 | $0.08876 | $0.09006 | $0.08737 | $0.089777 | $3.21K | +2.96% |
| 2019-11-11 | $0.0870 | $0.0900 | $0.0860 | $0.087195 | $14.97K | -1.39% |
| 2019-11-10 | $0.0900 | $0.0910 | $0.0860 | $0.088423 | $13.37K | -1.90% |
| 2019-11-09 | $0.08837 | $0.0912 | $0.08792 | $0.090135 | $4.31K | +1.58% |
| 2019-11-08 | $0.09153 | $0.09205 | $0.0850 | $0.088737 | $6.24K | -2.84% |
| 2019-11-07 | $0.09324 | $0.09324 | $0.091333 | $0.091333 | $1.36K | +0.18% |
| 2019-11-06 | $0.0940 | $0.0940 | $0.0900 | $0.09117 | $11.59K | -2.85% |
| 2019-11-05 | $0.09352 | $0.09424 | $0.09209 | $0.093842 | $8.43K | +0.12% |
| 2019-11-04 | $0.0930 | $0.0940 | $0.0920 | $0.093726 | $13.05K | +0.82% |
| 2019-11-03 | $0.0920 | $0.0930 | $0.0910 | $0.092966 | $18.55K | +0.15% |
| 2019-11-02 | $0.0940 | $0.09629 | $0.092827 | $0.092827 | $13.59K | -1.17% |
| 2019-11-01 | $0.09304 | $0.09532 | $0.09271 | $0.093926 | $8.62K | +1.70% |
| 2019-10-31 | $0.09464 | $0.09479 | $0.09064 | $0.092359 | $27.93K | -2.29% |
| 2019-10-30 | $0.10007 | $0.10154 | $0.09209 | $0.094523 | $14.09K | -6.72% |
| 2019-10-29 | $0.09768 | $0.10541 | $0.09739 | $0.101333 | $35.56K | +2.83% |
| 2019-10-28 | $0.0970 | $0.1060 | $0.0950 | $0.098542 | $101.59K | +1.55% |
| 2019-10-27 | $0.0950 | $0.1000 | $0.0950 | $0.097037 | $68.09K | +3.52% |
| 2019-10-26 | $0.09778 | $0.1005 | $0.09065 | $0.093737 | $36.42K | -2.50% |
| 2019-10-25 | $0.0960 | $0.1000 | $0.0920 | $0.09614 | $83.32K | +2.12% |
| 2019-10-24 | $0.09566 | $0.0969 | $0.0898 | $0.09414 | $25.16K | -0.84% |
| 2019-10-23 | $0.09046 | $0.09899 | $0.08565 | $0.094942 | $67.88K | +5.61% |
| 2019-10-22 | $0.0860 | $0.0980 | $0.0850 | $0.089898 | $109.39K | +4.21% |
| 2019-10-21 | $0.08469 | $0.08647 | $0.08432 | $0.086267 | $2.60K | +2.33% |
| 2019-10-20 | $0.0830 | $0.0850 | $0.0830 | $0.084305 | $22.30K | +2.29% |
| 2019-10-19 | $0.08181 | $0.08355 | $0.0807 | $0.082422 | $4.26K | +0.40% |
| 2019-10-18 | $0.0810 | $0.0830 | $0.0790 | $0.082095 | $22.24K | -4.58% |
| 2019-10-17 | $0.08424 | $0.08695 | $0.08333 | $0.086033 | $6.54K | +2.10% |
| 2019-10-16 | $0.08793 | $0.08795 | $0.08081 | $0.084264 | $12.29K | -3.73% |
| 2019-10-15 | $0.08659 | $0.0927 | $0.08659 | $0.087533 | $19.41K | +1.54% |
| 2019-10-14 | $0.08594 | $0.08714 | $0.08435 | $0.086209 | $3.75K | +0.68% |
| 2019-10-13 | $0.08695 | $0.08857 | $0.0840 | $0.085626 | $7.85K | -0.44% |
| 2019-10-12 | $0.0860 | $0.0890 | $0.0850 | $0.086006 | $20.20K | +1.09% |
| 2019-10-11 | $0.0830 | $0.0860 | $0.0830 | $0.085082 | $12.91K | -3.66% |
| 2019-10-10 | $0.08804 | $0.09083 | $0.08532 | $0.088319 | $14.61K | +0.47% |
| 2019-10-09 | $0.09064 | $0.09225 | $0.0862 | $0.087908 | $22.61K | -1.63% |
| 2019-10-08 | $0.0870 | $0.09111 | $0.08512 | $0.089362 | $28.69K | +2.29% |
| 2019-10-07 | $0.08458 | $0.087358 | $0.07921 | $0.087358 | $12.98K | +3.58% |
| 2019-10-06 | $0.08563 | $0.08896 | $0.08202 | $0.084341 | $14.75K | -0.05% |
| 2019-10-05 | $0.0830 | $0.08564 | $0.08242 | $0.084386 | $8.87K | +1.35% |
| 2019-10-04 | $0.08428 | $0.08428 | $0.08157 | $0.083261 | $8.10K | -0.62% |
| 2019-10-03 | $0.08268 | $0.08463 | $0.08026 | $0.083782 | $12.24K | +2.44% |
| 2019-10-02 | $0.08075 | $0.08405 | $0.07848 | $0.081786 | $6.82K | +1.21% |
| 2019-10-01 | $0.08114 | $0.08492 | $0.07965 | $0.08081 | $12.23K | -2.39% |
| 2019-09-30 | $0.08164 | $0.08317 | $0.0780 | $0.082789 | $18.64K | +1.20% |
| 2019-09-29 | $0.08409 | $0.08495 | $0.07898 | $0.081809 | $15.83K | -3.59% |
| 2019-09-28 | $0.08425 | $0.08755 | $0.08182 | $0.084851 | $13.66K | +0.61% |
| 2019-09-27 | $0.08537 | $0.08735 | $0.08133 | $0.084334 | $13.27K | -0.60% |
| 2019-09-26 | $0.08354 | $0.09351 | $0.07691 | $0.084846 | $39.00K | +2.09% |
| 2019-09-25 | $0.08378 | $0.10079 | $0.07849 | $0.083112 | $18.83K | +0.72% |
| 2019-09-24 | $0.10108 | $0.10113 | $0.06997 | $0.08252 | $66.48K | -18.96% |
| 2019-09-23 | $0.10329 | $0.10431 | $0.10123 | $0.101832 | $18.11K | -0.56% |
| 2019-09-22 | $0.10715 | $0.10715 | $0.10209 | $0.10241 | $13.91K | -2.79% |
| 2019-09-21 | $0.1060 | $0.1060 | $0.1020 | $0.105354 | $13.42K | -2.83% |
| 2019-09-20 | $0.10774 | $0.1104 | $0.10774 | $0.108423 | $2.88K | +0.27% |
| 2019-09-19 | $0.10972 | $0.11093 | $0.10409 | $0.108136 | $26.15K | -2.07% |
| 2019-09-18 | $0.10509 | $0.11344 | $0.10501 | $0.110422 | $48.50K | +2.91% |
| 2019-09-17 | $0.10502 | $0.10892 | $0.1018 | $0.107301 | $23.83K | +2.61% |
| 2019-09-16 | $0.1057 | $0.10978 | $0.10231 | $0.10457 | $40.63K | -0.65% |
| 2019-09-15 | $0.10501 | $0.10597 | $0.1050 | $0.105251 | $15.85K | -0.54% |
| 2019-09-14 | $0.10563 | $0.105827 | $0.10344 | $0.105827 | $10.57K | +0.77% |
| 2019-09-13 | $0.10503 | $0.10654 | $0.1016 | $0.105015 | $5.83K | +0.49% |
| 2019-09-12 | $0.1070 | $0.10833 | $0.10424 | $0.104507 | $11.02K | -1.92% |
| 2019-09-11 | $0.1091 | $0.1110 | $0.1050 | $0.106549 | $17.43K | -1.28% |
| 2019-09-10 | $0.11025 | $0.1150 | $0.10793 | $0.10793 | $17.66K | -1.16% |
| 2019-09-09 | $0.11086 | $0.11154 | $0.1070 | $0.109191 | $16.77K | -0.30% |
| 2019-09-08 | $0.1110 | $0.1110 | $0.1070 | $0.109522 | $12.02K | -1.21% |
| 2019-09-07 | $0.11066 | $0.110866 | $0.10752 | $0.110866 | $10.14K | +1.77% |
| 2019-09-06 | $0.11522 | $0.11681 | $0.10774 | $0.108943 | $15.75K | -5.73% |
| 2019-09-05 | $0.11309 | $0.11615 | $0.11077 | $0.115566 | $17.96K | +2.64% |
| 2019-09-04 | $0.11103 | $0.11512 | $0.1090 | $0.112599 | $18.36K | +2.15% |
| 2019-09-03 | $0.1100 | $0.1150 | $0.1090 | $0.110228 | $19.82K | -0.23% |
| 2019-09-02 | $0.11169 | $0.1119 | $0.10737 | $0.110481 | $6.15K | -1.74% |
| 2019-09-01 | $0.11302 | $0.1133 | $0.10995 | $0.112441 | $7.00K | +0.54% |
| 2019-08-31 | $0.11223 | $0.11474 | $0.1110 | $0.111832 | $1.95K | -0.38% |
| 2019-08-30 | $0.11419 | $0.11464 | $0.1092 | $0.112259 | $8.90K | -1.01% |
| 2019-08-29 | $0.11593 | $0.11872 | $0.10714 | $0.113402 | $24.24K | -1.21% |
| 2019-08-28 | $0.13183 | $0.1320 | $0.114795 | $0.114795 | $38.58K | -12.99% |
| 2019-08-27 | $0.12166 | $0.13214 | $0.11833 | $0.131939 | $18.46K | +8.65% |
| 2019-08-26 | $0.12257 | $0.12648 | $0.12027 | $0.121436 | $17.64K | -0.89% |
| 2019-08-25 | $0.12997 | $0.13548 | $0.12123 | $0.12253 | $29.86K | -5.19% |
| 2019-08-24 | $0.12904 | $0.13253 | $0.12679 | $0.129239 | $32.23K | +0.12% |
| 2019-08-23 | $0.12848 | $0.12996 | $0.1246 | $0.12909 | $47.25K | +1.12% |
| 2019-08-22 | $0.1250 | $0.1300 | $0.1230 | $0.127661 | $58.09K | +3.22% |
| 2019-08-21 | $0.1224 | $0.12575 | $0.1170 | $0.123678 | $22.13K | +1.87% |
| 2019-08-20 | $0.1248 | $0.12772 | $0.11867 | $0.121413 | $17.68K | -2.71% |
| 2019-08-19 | $0.11971 | $0.1248 | $0.11971 | $0.124795 | $9.04K | +3.50% |
| 2019-08-18 | $0.1160 | $0.1230 | $0.1160 | $0.12058 | $30.60K | +5.49% |
| 2019-08-17 | $0.11306 | $0.11628 | $0.1100 | $0.114303 | $4.34K | +1.40% |
| 2019-08-16 | $0.11188 | $0.112724 | $0.10623 | $0.112724 | $16.93K | +0.90% |
| 2019-08-15 | $0.10797 | $0.11211 | $0.10489 | $0.111719 | $18.57K | +4.67% |
| 2019-08-14 | $0.12145 | $0.12145 | $0.10673 | $0.10673 | $25.72K | -11.13% |
| 2019-08-13 | $0.12748 | $0.12765 | $0.11955 | $0.120102 | $21.81K | -6.27% |
| 2019-08-12 | $0.11941 | $0.12813 | $0.11941 | $0.12813 | $13.11K | +8.03% |
| 2019-08-11 | $0.11522 | $0.12039 | $0.11522 | $0.118605 | $5.19K | +1.61% |
| 2019-08-10 | $0.11668 | $0.11767 | $0.11201 | $0.116724 | $14.65K | +0.82% |
| 2019-08-09 | $0.11999 | $0.12369 | $0.11428 | $0.115781 | $21.04K | -4.53% |
| 2019-08-08 | $0.11822 | $0.12145 | $0.11642 | $0.121278 | $21.05K | +2.12% |
| 2019-08-07 | $0.12302 | $0.12459 | $0.11744 | $0.118765 | $205.08K | -4.49% |
| 2019-08-06 | $0.1300 | $0.1300 | $0.12152 | $0.124347 | $36.78K | -4.32% |
| 2019-08-05 | $0.12529 | $0.129958 | $0.12529 | $0.129958 | $30.06K | +3.03% |
| 2019-08-04 | $0.12783 | $0.12876 | $0.1240 | $0.126133 | $20.03K | -0.88% |
| 2019-08-03 | $0.13122 | $0.13404 | $0.1258 | $0.127248 | $17.80K | -3.18% |
| 2019-08-02 | $0.12919 | $0.13521 | $0.12759 | $0.131429 | $17.36K | +1.54% |
| 2019-08-01 | $0.1400 | $0.14036 | $0.12927 | $0.129433 | $91.00K | -6.41% |
| 2019-07-31 | $0.12515 | $0.14039 | $0.12203 | $0.138301 | $68.69K | +12.06% |
| 2019-07-30 | $0.12409 | $0.12638 | $0.1210 | $0.123417 | $14.91K | +0.03% |
| 2019-07-29 | $0.1230 | $0.12749 | $0.1220 | $0.123378 | $17.07K | -0.35% |
| 2019-07-28 | $0.12553 | $0.12692 | $0.11815 | $0.123807 | $35.35K | -1.26% |
| 2019-07-27 | $0.1255 | $0.13038 | $0.12171 | $0.125383 | $35.21K | +0.90% |
| 2019-07-26 | $0.1250 | $0.1290 | $0.1200 | $0.124261 | $28.62K | -2.45% |
| 2019-07-25 | $0.11789 | $0.12892 | $0.11789 | $0.127383 | $74.63K | +7.54% |
| 2019-07-24 | $0.11908 | $0.11991 | $0.11428 | $0.118447 | $30.21K | -0.31% |
| 2019-07-23 | $0.12745 | $0.13186 | $0.11804 | $0.118812 | $31.17K | -6.73% |
| 2019-07-22 | $0.12211 | $0.1288 | $0.12101 | $0.127384 | $39.07K | +3.65% |
| 2019-07-21 | $0.12051 | $0.12469 | $0.1170 | $0.122901 | $50.77K | +3.08% |
| 2019-07-20 | $0.12169 | $0.12334 | $0.11878 | $0.119225 | $59.61K | -1.90% |
| 2019-07-19 | $0.11899 | $0.12857 | $0.11697 | $0.121538 | $59.23K | +0.75% |
| 2019-07-18 | $0.1117 | $0.12228 | $0.10549 | $0.120631 | $89.72K | +8.28% |
| 2019-07-17 | $0.09305 | $0.11899 | $0.09107 | $0.111402 | $53.77K | +18.74% |
| 2019-07-16 | $0.10286 | $0.10476 | $0.0914 | $0.093818 | $18.73K | -9.17% |
| 2019-07-15 | $0.10251 | $0.10453 | $0.09686 | $0.103285 | $30.77K | +0.86% |
| 2019-07-14 | $0.11371 | $0.11371 | $0.10143 | $0.102405 | $43.38K | -9.78% |
| 2019-07-13 | $0.11309 | $0.11962 | $0.11199 | $0.113509 | $34.59K | -0.93% |
| 2019-07-12 | $0.11034 | $0.11498 | $0.10525 | $0.114572 | $43.91K | +4.14% |
| 2019-07-11 | $0.12132 | $0.12401 | $0.10857 | $0.110021 | $76.54K | -8.75% |
| 2019-07-10 | $0.1211 | $0.12575 | $0.11401 | $0.120565 | $85.68K | -0.41% |
| 2019-07-09 | $0.11729 | $0.12109 | $0.11624 | $0.121059 | $22.66K | +3.52% |
| 2019-07-08 | $0.11906 | $0.11981 | $0.1150 | $0.116938 | $30.62K | -1.03% |
| 2019-07-07 | $0.1200 | $0.12445 | $0.118154 | $0.118154 | $55.52K | -0.96% |
| 2019-07-06 | $0.11483 | $0.12122 | $0.1146 | $0.119299 | $43.70K | +5.31% |
| 2019-07-05 | $0.11688 | $0.11688 | $0.11296 | $0.113285 | $11.13K | -1.71% |
| 2019-07-04 | $0.12041 | $0.12462 | $0.115257 | $0.115257 | $37.05K | -2.98% |
| 2019-07-03 | $0.11404 | $0.12189 | $0.1124 | $0.118796 | $45.69K | +3.49% |
| 2019-07-02 | $0.12082 | $0.12209 | $0.1120 | $0.114793 | $40.62K | -4.41% |
| 2019-07-01 | $0.11563 | $0.12285 | $0.1120 | $0.120095 | $58.26K | +4.96% |
| 2019-06-30 | $0.11998 | $0.12309 | $0.11402 | $0.11442 | $68.15K | -4.66% |
| 2019-06-29 | $0.1166 | $0.1210 | $0.11363 | $0.120019 | $14.01K | +2.56% |
| 2019-06-28 | $0.1140 | $0.1210 | $0.1130 | $0.117018 | $58.68K | +1.33% |
| 2019-06-27 | $0.12614 | $0.12658 | $0.10983 | $0.11548 | $86.31K | -8.45% |
| 2019-06-26 | $0.13595 | $0.13783 | $0.12142 | $0.126141 | $111.56K | -8.35% |
| 2019-06-25 | $0.13288 | $0.14327 | $0.13035 | $0.13764 | $179.14K | +3.62% |
| 2019-06-24 | $0.12939 | $0.13443 | $0.12692 | $0.132838 | $27.22K | +1.56% |
| 2019-06-23 | $0.1322 | $0.13401 | $0.12793 | $0.130792 | $98.56K | -0.82% |
| 2019-06-22 | $0.12387 | $0.13356 | $0.12328 | $0.131869 | $76.99K | +5.18% |
| 2019-06-21 | $0.13102 | $0.13102 | $0.12328 | $0.125378 | $16.10K | -2.38% |
| 2019-06-20 | $0.12845 | $0.13285 | $0.12401 | $0.128438 | $32.84K | +1.38% |
| 2019-06-19 | $0.12737 | $0.12941 | $0.12571 | $0.126695 | $25.82K | -0.27% |
| 2019-06-18 | $0.12811 | $0.12857 | $0.12305 | $0.127033 | $38.62K | -1.08% |
| 2019-06-17 | $0.12936 | $0.13024 | $0.12692 | $0.128419 | $21.44K | -0.35% |
| 2019-06-16 | $0.13012 | $0.13082 | $0.12525 | $0.128869 | $70.13K | +0.57% |
| 2019-06-15 | $0.1260 | $0.1310 | $0.1250 | $0.128139 | $121.72K | +1.04% |
| 2019-06-14 | $0.13476 | $0.14033 | $0.1220 | $0.126824 | $110.16K | -4.08% |
| 2019-06-13 | $0.13655 | $0.13765 | $0.1310 | $0.132212 | $50.85K | -3.38% |
| 2019-06-12 | $0.1410 | $0.14279 | $0.13383 | $0.136841 | $110.11K | -2.82% |
| 2019-06-11 | $0.14286 | $0.14607 | $0.1380 | $0.140817 | $91.90K | -2.35% |
| 2019-06-10 | $0.12926 | $0.1460 | $0.12706 | $0.144203 | $78.88K | +11.78% |
| 2019-06-09 | $0.14044 | $0.14523 | $0.12793 | $0.129007 | $79.04K | -6.93% |
| 2019-06-08 | $0.13395 | $0.14521 | $0.1300 | $0.138606 | $75.71K | +3.42% |
| 2019-06-07 | $0.13143 | $0.13511 | $0.13022 | $0.134023 | $43.23K | +1.54% |
| 2019-06-06 | $0.12945 | $0.13869 | $0.1240 | $0.131984 | $56.01K | +3.01% |
| 2019-06-05 | $0.1230 | $0.1380 | $0.1230 | $0.128124 | $74.28K | +4.33% |
| 2019-06-04 | $0.12991 | $0.13108 | $0.12005 | $0.122803 | $87.94K | -5.05% |
| 2019-06-03 | $0.1350 | $0.1420 | $0.1210 | $0.129335 | $155.02K | -8.63% |
| 2019-06-02 | $0.13044 | $0.14797 | $0.1300 | $0.141557 | $220.11K | +7.90% |
| 2019-06-01 | $0.13696 | $0.13696 | $0.12721 | $0.131198 | $98.50K | -4.24% |
| 2019-05-31 | $0.13051 | $0.13847 | $0.1236 | $0.1370 | $62.07K | +4.52% |
| 2019-05-30 | $0.14958 | $0.1650 | $0.1250 | $0.131075 | $322.15K | -12.24% |
| 2019-05-29 | $0.13235 | $0.1647 | $0.12418 | $0.149364 | $564.34K | +12.48% |
| 2019-05-28 | $0.12608 | $0.1380 | $0.1250 | $0.132796 | $168.99K | +4.12% |
| 2019-05-27 | $0.12336 | $0.13054 | $0.12281 | $0.127543 | $231.44K | +3.27% |
| 2019-05-26 | $0.13785 | $0.13786 | $0.11968 | $0.123503 | $132.23K | -10.30% |
| 2019-05-25 | $0.11897 | $0.1385 | $0.11847 | $0.137684 | $260.04K | +16.69% |
| 2019-05-24 | $0.10899 | $0.14336 | $0.10899 | $0.117987 | $899.14K | +8.23% |
| 2019-05-23 | $0.10501 | $0.10943 | $0.10067 | $0.109014 | $35.87K | +2.37% |
| 2019-05-22 | $0.11373 | $0.11764 | $0.10366 | $0.106487 | $123.27K | -6.22% |
| 2019-05-21 | $0.1108 | $0.1193 | $0.1108 | $0.113549 | $184.23K | -0.21% |
| 2019-05-20 | $0.1120 | $0.1190 | $0.1100 | $0.113792 | $91.92K | -3.04% |
| 2019-05-19 | $0.12158 | $0.12352 | $0.1158 | $0.117365 | $51.93K | -1.53% |
| 2019-05-18 | $0.1150 | $0.12284 | $0.11124 | $0.119186 | $162.79K | +4.03% |
| 2019-05-17 | $0.11323 | $0.1150 | $0.09495 | $0.11457 | $166.45K | +1.17% |
| 2019-05-16 | $0.11871 | $0.1250 | $0.1057 | $0.113245 | $175.06K | -2.60% |
| 2019-05-15 | $0.10151 | $0.12299 | $0.10151 | $0.116266 | $388.40K | +14.48% |
| 2019-05-14 | $0.08919 | $0.11441 | $0.08919 | $0.101557 | $102.81K | +13.15% |
| 2019-05-13 | $0.08605 | $0.09739 | $0.0849 | $0.089754 | $79.64K | +4.50% |
| 2019-05-12 | $0.08972 | $0.09246 | $0.08479 | $0.085886 | $35.00K | -4.18% |
| 2019-05-11 | $0.08643 | $0.09303 | $0.08396 | $0.089634 | $54.64K | +4.48% |
| 2019-05-10 | $0.0790 | $0.08763 | $0.07654 | $0.085788 | $67.33K | +3.79% |
| 2019-05-09 | $0.0810 | $0.0870 | $0.0770 | $0.082652 | $72.49K | -4.65% |
| 2019-05-08 | $0.08529 | $0.08763 | $0.08279 | $0.086687 | $34.97K | +2.19% |
| 2019-05-07 | $0.09249 | $0.09266 | $0.084828 | $0.084828 | $59.32K | -7.21% |
| 2019-05-06 | $0.08713 | $0.09399 | $0.08679 | $0.091415 | $39.46K | +2.91% |
| 2019-05-05 | $0.09055 | $0.09254 | $0.08621 | $0.088829 | $70.99K | +0.04% |
| 2019-05-04 | $0.0960 | $0.09668 | $0.0863 | $0.088793 | $79.12K | -8.27% |
| 2019-05-03 | $0.09487 | $0.0975 | $0.0940 | $0.096795 | $56.43K | +0.93% |
| 2019-05-02 | $0.0960 | $0.0970 | $0.0930 | $0.095901 | $30.35K | -0.44% |
| 2019-05-01 | $0.09402 | $0.09943 | $0.0934 | $0.096324 | $34.74K | +2.01% |
| 2019-04-30 | $0.09002 | $0.0945 | $0.08945 | $0.094423 | $30.25K | +3.91% |
| 2019-04-29 | $0.0995 | $0.10042 | $0.0880 | $0.090872 | $40.55K | -8.21% |
| 2019-04-28 | $0.10247 | $0.10262 | $0.09873 | $0.099003 | $34.97K | -2.60% |
| 2019-04-27 | $0.10368 | $0.10527 | $0.0998 | $0.101651 | $73.44K | -3.15% |
| 2019-04-26 | $0.09531 | $0.10789 | $0.09248 | $0.104952 | $56.76K | +9.84% |
| 2019-04-25 | $0.1000 | $0.10465 | $0.09106 | $0.095553 | $77.64K | -3.78% |
| 2019-04-24 | $0.10991 | $0.10993 | $0.09532 | $0.099303 | $139.00K | -9.95% |
| 2019-04-23 | $0.11266 | $0.11275 | $0.1096 | $0.110275 | $134.88K | -0.47% |
| 2019-04-22 | $0.11388 | $0.11699 | $0.1108 | $0.1108 | $78.11K | -2.60% |
| 2019-04-21 | $0.12413 | $0.12413 | $0.1103 | $0.11376 | $68.41K | -6.90% |
| 2019-04-20 | $0.12163 | $0.12499 | $0.12001 | $0.122196 | $68.64K | +1.49% |
| 2019-04-19 | $0.12673 | $0.12673 | $0.1200 | $0.120396 | $86.41K | -4.67% |
| 2019-04-18 | $0.12738 | $0.1297 | $0.12452 | $0.126296 | $32.52K | -0.20% |
| 2019-04-17 | $0.13113 | $0.1340 | $0.12454 | $0.12655 | $210.18K | -3.46% |
| 2019-04-16 | $0.11868 | $0.13539 | $0.11826 | $0.131091 | $251.47K | +11.13% |
| 2019-04-15 | $0.11939 | $0.12397 | $0.11422 | $0.117966 | $88.93K | -2.23% |
| 2019-04-14 | $0.11622 | $0.1243 | $0.11455 | $0.120652 | $221.45K | +2.72% |
| 2019-04-13 | $0.11399 | $0.11746 | $0.11102 | $0.117459 | $138.74K | +3.35% |
| 2019-04-12 | $0.10969 | $0.1176 | $0.10381 | $0.113649 | $139.65K | +2.94% |
| 2019-04-11 | $0.1235 | $0.1244 | $0.10358 | $0.110401 | $195.80K | -5.58% |
| 2019-04-10 | $0.1263 | $0.13255 | $0.11692 | $0.11692 | $574.25K | -6.55% |
| 2019-04-09 | $0.11585 | $0.13387 | $0.10845 | $0.125108 | $723.62K | +1.55% |
| 2019-04-08 | $0.1160 | $0.1340 | $0.1080 | $0.123204 | $447.15K | +3.45% |
| 2019-04-07 | $0.11717 | $0.12616 | $0.11341 | $0.1191 | $362.30K | +1.77% |
| 2019-04-06 | $0.1180 | $0.1210 | $0.1110 | $0.117023 | $167.41K | -2.47% |
| 2019-04-05 | $0.12105 | $0.1270 | $0.11826 | $0.119991 | $295.34K | +1.29% |
| 2019-04-04 | $0.1160 | $0.1340 | $0.1110 | $0.118458 | $374.50K | +5.30% |
| 2019-04-03 | $0.1125 | $0.1222 | $0.10663 | $0.112493 | $390.05K | -1.58% |
| 2019-04-02 | $0.10858 | $0.11698 | $0.10294 | $0.114304 | $326.32K | +2.76% |
| 2019-04-01 | $0.1070 | $0.1200 | $0.1030 | $0.111235 | $236.06K | +1.46% |
| 2019-03-31 | $0.10857 | $0.11415 | $0.10536 | $0.109632 | $142.32K | +0.55% |
| 2019-03-30 | $0.11038 | $0.1122 | $0.10635 | $0.109032 | $108.90K | -0.59% |
| 2019-03-29 | $0.11372 | $0.11405 | $0.10895 | $0.109681 | $146.98K | -1.73% |
| 2019-03-28 | $0.1130 | $0.1130 | $0.1080 | $0.111609 | $145.01K | -0.61% |
| 2019-03-27 | $0.1080 | $0.1170 | $0.1070 | $0.112292 | $231.71K | +2.96% |
| 2019-03-26 | $0.10822 | $0.1120 | $0.1020 | $0.10906 | $169.07K | +2.99% |
| 2019-03-25 | $0.1150 | $0.11585 | $0.10359 | $0.105893 | $328.77K | -5.14% |
| 2019-03-24 | $0.1150 | $0.1170 | $0.1070 | $0.111634 | $452.84K | -5.67% |
| 2019-03-23 | $0.12177 | $0.12317 | $0.118348 | $0.118348 | $285.10K | -2.63% |
| 2019-03-22 | $0.12026 | $0.13085 | $0.11903 | $0.121539 | $752.06K | -1.76% |
| 2019-03-21 | $0.1210 | $0.1330 | $0.1200 | $0.123717 | $345.31K | -2.31% |
| 2019-03-20 | $0.12787 | $0.13123 | $0.12301 | $0.126649 | $114.47K | -1.31% |
| 2019-03-19 | $0.1313 | $0.13371 | $0.1276 | $0.12833 | $176.78K | -2.30% |
| 2019-03-18 | $0.13366 | $0.1361 | $0.12973 | $0.131346 | $104.69K | -1.94% |
| 2019-03-17 | $0.13119 | $0.133944 | $0.12868 | $0.133944 | $126.41K | -0.21% |
| 2019-03-16 | $0.13113 | $0.13439 | $0.13016 | $0.13423 | $133.34K | +1.46% |
| 2019-03-15 | $0.13301 | $0.1400 | $0.1285 | $0.132297 | $143.98K | -0.80% |
| 2019-03-14 | $0.13443 | $0.1488 | $0.12061 | $0.133359 | $347.44K | -0.45% |
| 2019-03-13 | $0.13602 | $0.1428 | $0.13236 | $0.133965 | $483.76K | -2.77% |
| 2019-03-12 | $0.15298 | $0.19263 | $0.1200 | $0.137785 | $1.11M | -12.37% |
| 2019-03-11 | $0.18487 | $0.19453 | $0.1500 | $0.15724 | $274.79K | -10.84% |
| 2019-03-10 | $0.1378 | $0.19796 | $0.13439 | $0.176366 | $906.94K | -0.92% |
| 2019-03-09 | $0.1270 | $0.1780 | $0.1270 | $0.1780 | $259.88K | +40.53% |
| 2019-03-08 | $0.13227 | $0.13327 | $0.1243 | $0.126667 | $85.83K | -3.92% |
| 2019-03-07 | $0.1395 | $0.13955 | $0.12835 | $0.131841 | $88.88K | -4.54% |
| 2019-03-06 | $0.1260 | $0.1485 | $0.12219 | $0.138117 | $214.71K | +4.61% |
| 2019-03-05 | $0.1260 | $0.1470 | $0.1220 | $0.132035 | $85.92K | +7.09% |
| 2019-03-04 | $0.12992 | $0.13055 | $0.11259 | $0.123298 | $175.23K | -2.36% |
| 2019-03-03 | $0.14035 | $0.1420 | $0.126276 | $0.126276 | $103.75K | -9.73% |
| 2019-03-02 | $0.14011 | $0.14327 | $0.13241 | $0.139885 | $122.34K | +0.08% |
| 2019-03-01 | $0.14485 | $0.15329 | $0.13808 | $0.139767 | $182.37K | -2.50% |
| 2019-02-28 | $0.14411 | $0.1500 | $0.13187 | $0.143356 | $247.21K | -0.24% |
| 2019-02-27 | $0.12212 | $0.14559 | $0.12211 | $0.143698 | $486.16K | +11.82% |
| 2019-02-26 | $0.10983 | $0.13001 | $0.1034 | $0.12851 | $351.75K | +14.42% |
| 2019-02-25 | $0.08905 | $0.11499 | $0.08865 | $0.112316 | $260.35K | +8.00% |
| 2019-02-24 | $0.0850 | $0.1040 | $0.0850 | $0.1040 | $118.59K | +14.61% |
| 2019-02-23 | $0.0940 | $0.0980 | $0.0860 | $0.090739 | $35.64K | -3.81% |
| 2019-02-22 | $0.0930 | $0.0970 | $0.0930 | $0.094331 | $47.35K | +1.64% |
| 2019-02-21 | $0.09588 | $0.09745 | $0.09031 | $0.092808 | $30.42K | -2.16% |
| 2019-02-20 | $0.09069 | $0.10165 | $0.09064 | $0.094856 | $64.40K | +1.84% |
| 2019-02-19 | $0.0880 | $0.1000 | $0.0870 | $0.093146 | $71.85K | +5.40% |
| 2019-02-18 | $0.0890 | $0.0930 | $0.0870 | $0.088374 | $43.21K | -0.84% |
| 2019-02-17 | $0.0890 | $0.0910 | $0.0870 | $0.089124 | $62.76K | +2.47% |
| 2019-02-16 | $0.09155 | $0.09156 | $0.08564 | $0.086978 | $38.11K | -3.35% |
| 2019-02-15 | $0.09229 | $0.09344 | $0.08881 | $0.089991 | $35.08K | -0.29% |
| 2019-02-14 | $0.09185 | $0.0980 | $0.08827 | $0.09025 | $60.65K | -1.26% |
| 2019-02-13 | $0.0840 | $0.0990 | $0.0840 | $0.091401 | $67.49K | +9.16% |
| 2019-02-12 | $0.0820 | $0.0880 | $0.0810 | $0.083733 | $26.16K | -0.82% |
| 2019-02-11 | $0.08905 | $0.09518 | $0.0823 | $0.084424 | $50.53K | -0.99% |
| 2019-02-10 | $0.0788 | $0.09848 | $0.07635 | $0.085269 | $210.92K | +5.17% |
| 2019-02-09 | $0.0740 | $0.0970 | $0.0740 | $0.081079 | $268.92K | +9.67% |
| 2019-02-08 | $0.0680 | $0.0890 | $0.0680 | $0.073927 | $87.13K | +8.86% |
| 2019-02-07 | $0.0690 | $0.0690 | $0.0660 | $0.067911 | $28.69K | +3.72% |
| 2019-02-06 | $0.06975 | $0.0744 | $0.06284 | $0.065476 | $141.46K | -4.02% |
| 2019-02-05 | $0.0640 | $0.0740 | $0.0630 | $0.068216 | $202.60K | +8.04% |
| 2019-02-04 | $0.0580 | $0.0660 | $0.0580 | $0.06314 | $67.09K | +11.32% |
| 2019-02-03 | $0.05692 | $0.05712 | $0.05451 | $0.056721 | $13.49K | +1.17% |
| 2019-02-02 | $0.05676 | $0.06029 | $0.05486 | $0.056064 | $30.44K | -0.73% |
| 2019-02-01 | $0.0550 | $0.0600 | $0.0540 | $0.056475 | $43.39K | +7.78% |
| 2019-01-31 | $0.0510 | $0.0540 | $0.0500 | $0.052397 | $12.03K | -1.61% |
| 2019-01-30 | $0.0510 | $0.05507 | $0.0510 | $0.053254 | $25.50K | +2.52% |
| 2019-01-29 | $0.0530 | $0.0530 | $0.0500 | $0.051943 | $21.80K | -0.18% |
| 2019-01-28 | $0.05683 | $0.05881 | $0.0490 | $0.052039 | $107.67K | -5.05% |
| 2019-01-27 | $0.06118 | $0.06884 | $0.054807 | $0.054807 | $300.83K | -6.97% |
| 2019-01-26 | $0.0555 | $0.06463 | $0.05514 | $0.058912 | $667.34K | +1.86% |
| 2019-01-25 | $0.0540 | $0.0640 | $0.0530 | $0.057838 | $297.61K | +10.07% |
| 2019-01-24 | $0.0500 | $0.0560 | $0.0500 | $0.052549 | $187.19K | +3.35% |
| 2019-01-23 | $0.04906 | $0.05478 | $0.04886 | $0.050845 | $306.16K | +0.76% |
| 2019-01-22 | $0.0470 | $0.0520 | $0.0470 | $0.050462 | $67.07K | +7.64% |
| 2019-01-21 | $0.0450 | $0.0490 | $0.0440 | $0.046882 | $14.43K | +2.69% |
| 2019-01-20 | $0.04881 | $0.0500 | $0.04514 | $0.045652 | $24.95K | -2.06% |
| 2019-01-19 | $0.0490 | $0.0520 | $0.0440 | $0.046615 | $68.19K | -3.85% |
| 2019-01-18 | $0.0460 | $0.0550 | $0.0450 | $0.048481 | $53.23K | +5.53% |
| 2019-01-17 | $0.0460 | $0.0470 | $0.0450 | $0.045941 | $7.39K | -0.46% |
| 2019-01-16 | $0.0460 | $0.0470 | $0.0450 | $0.046152 | $15.71K | +2.47% |
| 2019-01-15 | $0.0440 | $0.0460 | $0.0440 | $0.045038 | $16.05K | -0.30% |
| 2019-01-14 | $0.0450 | $0.0470 | $0.0440 | $0.045175 | $9.10K | +3.97% |
| 2019-01-13 | $0.04502 | $0.04698 | $0.04265 | $0.043448 | $12.15K | -4.29% |
| 2019-01-12 | $0.0450 | $0.0470 | $0.0440 | $0.045393 | $12.53K | +0.52% |
| 2019-01-11 | $0.0450 | $0.045158 | $0.0440 | $0.045158 | $4.87K | +3.02% |
| 2019-01-10 | $0.0440 | $0.0450 | $0.0430 | $0.043836 | $61.81K | -5.67% |
| 2019-01-09 | $0.0490 | $0.0510 | $0.0450 | $0.046471 | $17.82K | -5.97% |
| 2019-01-08 | $0.05103 | $0.05103 | $0.0491 | $0.049423 | $8.68K | -1.71% |
| 2019-01-07 | $0.0500 | $0.0510 | $0.0490 | $0.050281 | $16.69K | -0.33% |
| 2019-01-06 | $0.0500 | $0.0530 | $0.0500 | $0.05045 | $17.59K | +1.57% |
| 2019-01-05 | $0.0500 | $0.0500 | $0.0480 | $0.049672 | $11.13K | -0.57% |
| 2019-01-04 | $0.0480 | $0.0510 | $0.0480 | $0.049957 | $17.77K | -1.28% |
| 2019-01-03 | $0.04985 | $0.05446 | $0.04852 | $0.050607 | $33.23K | +2.71% |
| 2019-01-02 | $0.0480 | $0.0530 | $0.0480 | $0.049272 | $34.67K | +2.31% |
| 2019-01-01 | $0.0480 | $0.0490 | $0.0460 | $0.048161 | $17.00K | +3.93% |
Frequently asked questions
What was the Theta Network price on January 1, 2019?
THETA opened 2019-01-01 at $0.0480 and closed that day at $0.048161.
What was the highest price of Theta Network in 2019?
The highest was $0.19796 on 2019-03-10; the lowest was $0.04265 on 2019-01-13.
How much did Theta Network change in 2019?
THETA moved +82.69% in 2019, from $0.0480 to $0.087689.
More about Theta Network
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.