Theta Network (THETA) Kursverlauf 2020

In 2020, Theta Network opened at $0.0873 and closed the year at $1.8622, a change of +2,034.13%. The highest price was $1.89 and the lowest $0.0355.

Datum	Eröffnung	Hoch	Tief	Schluss	Änderung	Volumen	Marktkapitalisierung
Dec 31, 2020	$1.5955	$1.89	$1.5307	$1.8622	16.72%	$59,305,093	—
Dec 30, 2020	$1.4321	$1.6362	$1.4204	$1.5969	11.51%	$31,547,952	—
Dec 29, 2020	$1.5588	$1.6149	$1.3520	$1.4321	8.13%	$32,401,756	—
Dec 28, 2020	$1.3501	$1.6078	$1.32	$1.5561	15.26%	$48,898,053	—
Dec 27, 2020	$1.6683	$1.7145	$1.30	$1.3505	19.05%	$89,566,347	—
Dec 26, 2020	$1.2811	$1.7420	$1.2550	$1.6687	30.25%	$75,233,748	—
Dec 25, 2020	$1.1858	$1.3462	$1.1595	$1.2829	8.19%	$35,485,779	—
Dec 24, 2020	$1.0689	$1.2192	$0.9914	$1.1857	10.94%	$27,677,171	—
Dec 23, 2020	$1.0857	$1.1862	$0.9990	$1.0691	1.53%	$49,148,969	—
Dec 22, 2020	$0.9267	$1.1195	$0.9216	$1.0862	17.21%	$54,920,318	—
Dec 21, 2020	$0.9145	$0.9675	$0.8773	$0.9273	1.40%	$16,641,546	—
Dec 20, 2020	$0.9000	$0.9510	$0.8675	$0.9150	1.66%	$12,508,920	—
Dec 19, 2020	$0.9070	$0.9450	$0.8939	$0.9002	0.76%	$13,841,700	—
Dec 18, 2020	$0.8150	$0.9213	$0.7960	$0.9071	11.30%	$18,518,027	—
Dec 17, 2020	$0.8556	$0.9127	$0.8050	$0.8154	4.70%	$21,099,749	—
Dec 16, 2020	$0.7641	$0.8568	$0.7385	$0.8562	12.06%	$18,186,778	—
Dec 15, 2020	$0.7524	$0.7760	$0.7335	$0.7635	1.48%	$7,017,916	—
Dec 14, 2020	$0.7294	$0.7700	$0.7163	$0.7521	3.11%	$11,143,220	—
Dec 13, 2020	$0.6924	$0.7423	$0.6822	$0.7294	5.34%	$6,178,200	—
Dec 12, 2020	$0.6806	$0.7170	$0.6795	$0.6923	1.71%	$4,855,125	—
Dec 11, 2020	$0.6804	$0.6941	$0.6371	$0.6805	0.02%	$6,501,535	—
Dec 10, 2020	$0.7240	$0.7278	$0.6784	$0.6799	6.08%	$9,996,792	—
Dec 9, 2020	$0.7450	$0.7967	$0.7102	$0.7240	2.82%	$27,399,847	—
Dec 8, 2020	$0.6825	$0.7720	$0.6784	$0.7450	9.16%	$24,359,142	—
Dec 7, 2020	$0.6993	$0.7005	$0.6660	$0.6822	2.46%	$5,623,959	—
Dec 6, 2020	$0.7383	$0.7433	$0.6772	$0.6994	5.27%	$9,155,422	—
Dec 5, 2020	$0.6665	$0.7389	$0.6566	$0.7378	10.69%	$10,336,551	—
Dec 4, 2020	$0.6636	$0.7131	$0.6508	$0.6665	0.43%	$13,710,023	—
Dec 3, 2020	$0.6318	$0.6677	$0.6252	$0.6637	5.05%	$3,709,104	—
Dec 2, 2020	$0.6139	$0.6479	$0.6028	$0.6320	2.95%	$5,195,710	—
Dec 1, 2020	$0.6427	$0.6643	$0.5840	$0.6137	4.52%	$8,593,259	—
Nov 30, 2020	$0.6182	$0.6453	$0.6050	$0.6428	3.97%	$4,197,483	—
Nov 29, 2020	$0.6245	$0.6257	$0.5980	$0.6178	1.08%	$2,601,942	—
Nov 28, 2020	$0.6069	$0.6325	$0.5907	$0.6244	2.88%	$2,885,340	—
Nov 27, 2020	$0.6206	$0.6365	$0.5774	$0.6069	2.21%	$3,938,522	—
Nov 26, 2020	$0.6947	$0.7131	$0.5734	$0.6204	10.70%	$13,144,382	—
Nov 25, 2020	$0.6915	$0.7513	$0.6756	$0.6937	0.33%	$12,009,334	—
Nov 24, 2020	$0.6653	$0.7457	$0.6622	$0.6919	4.01%	$15,181,470	—
Nov 23, 2020	$0.6497	$0.6880	$0.6450	$0.6654	2.41%	$14,096,868	—
Nov 22, 2020	$0.7021	$0.7100	$0.6220	$0.6493	7.51%	$10,029,722	—
Nov 21, 2020	$0.6435	$0.7110	$0.6250	$0.7021	9.10%	$18,272,548	—
Nov 20, 2020	$0.6226	$0.6549	$0.6216	$0.6435	3.36%	$14,931,368	—
Nov 19, 2020	$0.6227	$0.6410	$0.6108	$0.6225	0.03%	$5,816,307	—
Nov 18, 2020	$0.6541	$0.6795	$0.6098	$0.6226	4.82%	$7,794,442	—
Nov 17, 2020	$0.6191	$0.6560	$0.6179	$0.6541	5.65%	$7,470,005	—
Nov 16, 2020	$0.6028	$0.6303	$0.5949	$0.6196	2.79%	$6,000,527	—
Nov 15, 2020	$0.6125	$0.6226	$0.5929	$0.6034	1.49%	$5,183,127	—
Nov 14, 2020	$0.6319	$0.6382	$0.5943	$0.6123	3.10%	$4,815,851	—
Nov 13, 2020	$0.6005	$0.6348	$0.5913	$0.6313	5.12%	$9,172,232	—
Nov 12, 2020	$0.6110	$0.6277	$0.5880	$0.6007	1.68%	$5,912,290	—
Nov 11, 2020	$0.6411	$0.6539	$0.6100	$0.6113	4.65%	$7,802,540	—
Nov 10, 2020	$0.6426	$0.6583	$0.6203	$0.6404	0.33%	$8,441,142	—
Nov 9, 2020	$0.6645	$0.6736	$0.6079	$0.6428	3.26%	$8,206,295	—
Nov 8, 2020	$0.6388	$0.6761	$0.6293	$0.6645	4.03%	$4,084,100	—
Nov 7, 2020	$0.6785	$0.7162	$0.6115	$0.6382	5.94%	$10,118,410	—
Nov 6, 2020	$0.6293	$0.6879	$0.6262	$0.6776	7.68%	$5,728,954	—
Nov 5, 2020	$0.5917	$0.6340	$0.5730	$0.6287	6.26%	$4,094,229	—
Nov 4, 2020	$0.5828	$0.5985	$0.5531	$0.5912	1.44%	$2,876,962	—
Nov 3, 2020	$0.5880	$0.6030	$0.5630	$0.5828	0.90%	$3,485,594	—
Nov 2, 2020	$0.6118	$0.6400	$0.5858	$0.5888	3.76%	$5,797,002	—
Nov 1, 2020	$0.6100	$0.6194	$0.5806	$0.6116	0.26%	$3,563,337	—
Oct 31, 2020	$0.6108	$0.6179	$0.5961	$0.6105	0.05%	$4,599,672	—
Oct 30, 2020	$0.5928	$0.6344	$0.5767	$0.6108	3.03%	$6,071,460	—
Oct 29, 2020	$0.6240	$0.6323	$0.5823	$0.5940	4.81%	$3,446,697	—
Oct 28, 2020	$0.6589	$0.6621	$0.6080	$0.6237	5.34%	$3,818,492	—
Oct 27, 2020	$0.6537	$0.6700	$0.6325	$0.6589	0.80%	$3,984,607	—
Oct 26, 2020	$0.6958	$0.7156	$0.6412	$0.6542	5.97%	$4,716,325	—
Oct 25, 2020	$0.7201	$0.7311	$0.6855	$0.6950	3.48%	$5,712,333	—
Oct 24, 2020	$0.6446	$0.7300	$0.6345	$0.7211	11.87%	$10,040,936	—
Oct 23, 2020	$0.6547	$0.6685	$0.6212	$0.6443	1.59%	$4,637,514	—
Oct 22, 2020	$0.6373	$0.6730	$0.6350	$0.6547	2.74%	$3,891,020	—
Oct 21, 2020	$0.5987	$0.6611	$0.5953	$0.6373	6.44%	$7,281,287	—
Oct 20, 2020	$0.6318	$0.6402	$0.5728	$0.5984	5.28%	$8,420,774	—
Oct 19, 2020	$0.6700	$0.6780	$0.6261	$0.6312	5.79%	$4,017,063	—
Oct 18, 2020	$0.6242	$0.6724	$0.6183	$0.6698	7.31%	$6,807,857	—
Oct 17, 2020	$0.6605	$0.6605	$0.6141	$0.6244	5.48%	$3,991,538	—
Oct 16, 2020	$0.6885	$0.7043	$0.6552	$0.6617	3.90%	$4,909,741	—
Oct 15, 2020	$0.7354	$0.7354	$0.6728	$0.6885	6.37%	$8,240,036	—
Oct 14, 2020	$0.7548	$0.7600	$0.7190	$0.7344	2.70%	$10,624,680	—
Oct 13, 2020	$0.7321	$0.7700	$0.7275	$0.7540	3.00%	$13,270,855	—
Oct 12, 2020	$0.7450	$0.7549	$0.7167	$0.7334	1.57%	$6,464,348	—
Oct 11, 2020	$0.7660	$0.7750	$0.7240	$0.7450	2.74%	$6,063,771	—
Oct 10, 2020	$0.7153	$0.7810	$0.7128	$0.7660	7.09%	$7,968,058	—
Oct 9, 2020	$0.7200	$0.7480	$0.6945	$0.7152	0.66%	$6,053,112	—
Oct 8, 2020	$0.7395	$0.7420	$0.6830	$0.7196	2.70%	$7,897,431	—
Oct 7, 2020	$0.6853	$0.7503	$0.6587	$0.7395	7.91%	$11,631,671	—
Oct 6, 2020	$0.7436	$0.7477	$0.6700	$0.6863	7.71%	$12,471,909	—
Oct 5, 2020	$0.7707	$0.7774	$0.7377	$0.7428	3.62%	$7,905,902	—
Oct 4, 2020	$0.7517	$0.7944	$0.7260	$0.7724	2.75%	$10,508,133	—
Oct 3, 2020	$0.6988	$0.7777	$0.6864	$0.7520	7.61%	$9,282,061	—
Oct 2, 2020	$0.7278	$0.7368	$0.6510	$0.6990	3.95%	$10,125,014	—
Oct 1, 2020	$0.7486	$0.7598	$0.6810	$0.7277	2.79%	$16,397,649	—
Sep 30, 2020	$0.7783	$0.7989	$0.7090	$0.7486	3.82%	$22,535,921	—
Sep 29, 2020	$0.7159	$0.7793	$0.7100	$0.7783	8.72%	$13,423,730	—
Sep 28, 2020	$0.7492	$0.7600	$0.7076	$0.7158	4.46%	$13,471,146	—
Sep 27, 2020	$0.6965	$0.7518	$0.6662	$0.7492	7.57%	$16,037,511	—
Sep 26, 2020	$0.6653	$0.7312	$0.6521	$0.6965	4.69%	$16,169,322	—
Sep 25, 2020	$0.6394	$0.6882	$0.6108	$0.6653	4.05%	$18,022,260	—
Sep 24, 2020	$0.5550	$0.6530	$0.5470	$0.6390	15.13%	$14,659,563	—
Sep 23, 2020	$0.5735	$0.5920	$0.5391	$0.5548	3.25%	$7,890,341	—
Sep 22, 2020	$0.5702	$0.5786	$0.5331	$0.5747	0.79%	$5,181,479	—
Sep 21, 2020	$0.5571	$0.5966	$0.5270	$0.5711	2.53%	$12,484,965	—
Sep 20, 2020	$0.5784	$0.5899	$0.5329	$0.5571	3.69%	$5,781,745	—
Sep 19, 2020	$0.5763	$0.6100	$0.5566	$0.5786	0.40%	$8,976,868	—
Sep 18, 2020	$0.5596	$0.6020	$0.5351	$0.5749	2.72%	$13,257,375	—
Sep 17, 2020	$0.5267	$0.5612	$0.5048	$0.5597	6.28%	$8,546,824	—
Sep 16, 2020	$0.5350	$0.5378	$0.5000	$0.5267	1.55%	$5,473,278	—
Sep 15, 2020	$0.5295	$0.5628	$0.5176	$0.5360	1.22%	$5,469,862	—
Sep 14, 2020	$0.5415	$0.5672	$0.5197	$0.5298	2.16%	$7,829,781	—
Sep 13, 2020	$0.5478	$0.5495	$0.4946	$0.5424	0.99%	$5,137,599	—
Sep 12, 2020	$0.5002	$0.5494	$0.5002	$0.5487	9.70%	$6,065,506	—
Sep 11, 2020	$0.4877	$0.5025	$0.4535	$0.5001	2.53%	$3,673,086	—
Sep 10, 2020	$0.4773	$0.5099	$0.4359	$0.4870	2.04%	$7,216,857	—
Sep 9, 2020	$0.3992	$0.4900	$0.3964	$0.4773	19.56%	$8,727,291	—
Sep 8, 2020	$0.4157	$0.4359	$0.3885	$0.3984	4.15%	$3,596,684	—
Sep 7, 2020	$0.4270	$0.4338	$0.3810	$0.4157	2.66%	$3,697,117	—
Sep 6, 2020	$0.3944	$0.4350	$0.3753	$0.4260	8.02%	$4,053,520	—
Sep 5, 2020	$0.4256	$0.4581	$0.3700	$0.3935	7.55%	$7,089,980	—
Sep 4, 2020	$0.4015	$0.4256	$0.3722	$0.4242	5.65%	$6,600,617	—
Sep 3, 2020	$0.4741	$0.4840	$0.4000	$0.4019	15.23%	$7,649,923	—
Sep 2, 2020	$0.4890	$0.5100	$0.4467	$0.4750	2.86%	$6,356,184	—
Sep 1, 2020	$0.4768	$0.5129	$0.4689	$0.4890	2.57%	$5,569,235	—
Aug 31, 2020	$0.4981	$0.5137	$0.4700	$0.4762	4.40%	$4,840,864	—
Aug 30, 2020	$0.5043	$0.5459	$0.4946	$0.4981	1.24%	$6,928,760	—
Aug 29, 2020	$0.4744	$0.5238	$0.4648	$0.5052	6.48%	$5,894,886	—
Aug 28, 2020	$0.4498	$0.4889	$0.4317	$0.4744	5.48%	$8,807,018	—
Aug 27, 2020	$0.4953	$0.4994	$0.4243	$0.4493	9.28%	$9,570,053	—
Aug 26, 2020	$0.5073	$0.5471	$0.4850	$0.4953	2.37%	$12,056,797	—
Aug 25, 2020	$0.5520	$0.5572	$0.4671	$0.5075	8.06%	$16,845,901	—
Aug 24, 2020	$0.4841	$0.5887	$0.4690	$0.5520	14.02%	$29,647,453	—
Aug 23, 2020	$0.4498	$0.4909	$0.4432	$0.4840	7.61%	$10,347,771	—
Aug 22, 2020	$0.4203	$0.4550	$0.4009	$0.4491	6.84%	$7,938,941	—
Aug 21, 2020	$0.4553	$0.4790	$0.4140	$0.4209	7.54%	$15,481,292	—
Aug 20, 2020	$0.4038	$0.4584	$0.4026	$0.4550	12.69%	$8,012,704	—
Aug 19, 2020	$0.4350	$0.4640	$0.3928	$0.4044	7.02%	$14,088,337	—
Aug 18, 2020	$0.3864	$0.4489	$0.3840	$0.4353	12.64%	$16,148,941	—
Aug 17, 2020	$0.3957	$0.4096	$0.3824	$0.3868	2.24%	$9,898,407	—
Aug 16, 2020	$0.3845	$0.3976	$0.3688	$0.3965	3.11%	$11,442,880	—
Aug 15, 2020	$0.4015	$0.4044	$0.3810	$0.3841	4.32%	$5,358,627	—
Aug 14, 2020	$0.3952	$0.4148	$0.3812	$0.4013	1.54%	$10,411,302	—
Aug 13, 2020	$0.4040	$0.4230	$0.3574	$0.3963	1.91%	$12,645,654	—
Aug 12, 2020	$0.3560	$0.4040	$0.3260	$0.4038	13.42%	$8,372,814	—
Aug 11, 2020	$0.3727	$0.3940	$0.3237	$0.3560	4.49%	$10,445,198	—
Aug 10, 2020	$0.3216	$0.3940	$0.3147	$0.3723	15.75%	$14,892,928	—
Aug 9, 2020	$0.3304	$0.3310	$0.3090	$0.3215	2.70%	$3,252,563	—
Aug 8, 2020	$0.3074	$0.3349	$0.3037	$0.3306	7.55%	$3,354,513	—
Aug 7, 2020	$0.3179	$0.3250	$0.2908	$0.3078	3.19%	$4,057,770	—
Aug 6, 2020	$0.3135	$0.3216	$0.3039	$0.3172	1.18%	$9,584,228	—
Aug 5, 2020	$0.3315	$0.3395	$0.3055	$0.3138	5.33%	$7,327,464	—
Aug 4, 2020	$0.2870	$0.3395	$0.2870	$0.3319	15.64%	$10,116,240	—
Aug 3, 2020	$0.2797	$0.2965	$0.2775	$0.2869	2.56%	$3,185,597	—
Aug 2, 2020	$0.3165	$0.3207	$0.2490	$0.2800	11.53%	$7,119,285	—
Aug 1, 2020	$0.2694	$0.3232	$0.2661	$0.3165	17.47%	$12,708,108	—
Jul 31, 2020	$0.2575	$0.2720	$0.2500	$0.2694	4.63%	$4,369,245	—
Jul 30, 2020	$0.2478	$0.2594	$0.2457	$0.2575	3.89%	$1,830,116	—
Jul 29, 2020	$0.2511	$0.2600	$0.2467	$0.2478	1.31%	$2,946,506	—
Jul 28, 2020	$0.2425	$0.2515	$0.2398	$0.2511	3.56%	$2,419,301	—
Jul 27, 2020	$0.2509	$0.2524	$0.2251	$0.2424	3.38%	$5,257,805	—
Jul 26, 2020	$0.2588	$0.2610	$0.2471	$0.2508	3.07%	$3,149,604	—
Jul 25, 2020	$0.2512	$0.2638	$0.2496	$0.2588	3.02%	$2,645,114	—
Jul 24, 2020	$0.2589	$0.2590	$0.2460	$0.2507	3.16%	$2,561,415	—
Jul 23, 2020	$0.2560	$0.2654	$0.2540	$0.2589	1.14%	$3,823,027	—
Jul 22, 2020	$0.2397	$0.2570	$0.2388	$0.2558	6.72%	$2,777,818	—
Jul 21, 2020	$0.2360	$0.2425	$0.2315	$0.2395	1.51%	$1,662,077	—
Jul 20, 2020	$0.2409	$0.2430	$0.2312	$0.2360	2.05%	$1,479,495	—
Jul 19, 2020	$0.2489	$0.2505	$0.2350	$0.2412	3.11%	$2,081,181	—
Jul 18, 2020	$0.2408	$0.2518	$0.2368	$0.2489	3.40%	$2,395,394	—
Jul 17, 2020	$0.2343	$0.2456	$0.2297	$0.2413	3.01%	$2,799,388	—
Jul 16, 2020	$0.2374	$0.2488	$0.2203	$0.2346	1.18%	$3,451,508	—
Jul 15, 2020	$0.2416	$0.2419	$0.2314	$0.2372	1.82%	$2,681,285	—
Jul 14, 2020	$0.2447	$0.2550	$0.2335	$0.2413	1.40%	$4,044,656	—
Jul 13, 2020	$0.2805	$0.2808	$0.2180	$0.2454	12.51%	$5,462,415	—
Jul 12, 2020	$0.2539	$0.2835	$0.2537	$0.2805	10.50%	$6,419,260	—
Jul 11, 2020	$0.2436	$0.2581	$0.2431	$0.2533	4.00%	$2,114,506	—
Jul 10, 2020	$0.2411	$0.2479	$0.2308	$0.2431	0.83%	$1,421,951	—
Jul 9, 2020	$0.2515	$0.2517	$0.2330	$0.2411	4.16%	$1,750,863	—
Jul 8, 2020	$0.2573	$0.2645	$0.2447	$0.2510	2.45%	$3,797,946	—
Jul 7, 2020	$0.2301	$0.2580	$0.2274	$0.2580	12.10%	$3,714,050	—
Jul 6, 2020	$0.2165	$0.2330	$0.2159	$0.2302	6.37%	$1,772,142	—
Jul 5, 2020	$0.2225	$0.2231	$0.2115	$0.2160	2.92%	$678,264	—
Jul 4, 2020	$0.2161	$0.2235	$0.2135	$0.2231	3.25%	$970,850	—
Jul 3, 2020	$0.2189	$0.2199	$0.2100	$0.2161	1.29%	$848,201	—
Jul 2, 2020	$0.2218	$0.2248	$0.2135	$0.2189	1.32%	$1,233,421	—
Jul 1, 2020	$0.2214	$0.2279	$0.2172	$0.2217	0.15%	$798,774	—
Jun 30, 2020	$0.2256	$0.2279	$0.2189	$0.2217	1.72%	$704,639	—
Jun 29, 2020	$0.2242	$0.2280	$0.2180	$0.2260	0.78%	$1,349,803	—
Jun 28, 2020	$0.2097	$0.2250	$0.2085	$0.2244	7.01%	$1,312,519	—
Jun 27, 2020	$0.2313	$0.2340	$0.1923	$0.2099	9.26%	$2,179,915	—
Jun 26, 2020	$0.2360	$0.2361	$0.2257	$0.2313	1.99%	$1,264,777	—
Jun 25, 2020	$0.2454	$0.2463	$0.2273	$0.2365	3.63%	$1,884,513	—
Jun 24, 2020	$0.2575	$0.2644	$0.2338	$0.2451	4.81%	$4,062,319	—
Jun 23, 2020	$0.2425	$0.2585	$0.2400	$0.2575	6.18%	$5,973,461	—
Jun 22, 2020	$0.2206	$0.2430	$0.2193	$0.2420	9.72%	$4,145,604	—
Jun 21, 2020	$0.2214	$0.2261	$0.2192	$0.2206	0.37%	$988,393	—
Jun 20, 2020	$0.2241	$0.2261	$0.2160	$0.2214	1.20%	$1,410,291	—
Jun 19, 2020	$0.2231	$0.2348	$0.2198	$0.2241	0.42%	$3,213,473	—
Jun 18, 2020	$0.2343	$0.2343	$0.2179	$0.2231	4.78%	$2,313,689	—
Jun 17, 2020	$0.2339	$0.2403	$0.2232	$0.2348	0.38%	$2,749,735	—
Jun 16, 2020	$0.2342	$0.2385	$0.2243	$0.2341	0.03%	$2,463,730	—
Jun 15, 2020	$0.2317	$0.2393	$0.2102	$0.2345	1.21%	$4,888,778	—
Jun 14, 2020	$0.2520	$0.2522	$0.2260	$0.2315	8.12%	$5,009,005	—
Jun 13, 2020	$0.2526	$0.2710	$0.2440	$0.2515	0.40%	$12,475,205	—
Jun 12, 2020	$0.2044	$0.2610	$0.2000	$0.2526	23.59%	$13,324,705	—
Jun 11, 2020	$0.2392	$0.2494	$0.2001	$0.2045	14.51%	$5,764,131	—
Jun 10, 2020	$0.2524	$0.2531	$0.2360	$0.2392	5.21%	$3,396,841	—
Jun 9, 2020	$0.2547	$0.2578	$0.2467	$0.2524	0.91%	$2,638,808	—
Jun 8, 2020	$0.2650	$0.2661	$0.2500	$0.2549	3.81%	$6,986,227	—
Jun 7, 2020	$0.2705	$0.2708	$0.2500	$0.2652	1.97%	$7,456,011	—
Jun 6, 2020	$0.2788	$0.2892	$0.2700	$0.2706	2.96%	$4,770,032	—
Jun 5, 2020	$0.2849	$0.3050	$0.2751	$0.2788	2.13%	$8,380,835	—
Jun 4, 2020	$0.2761	$0.2940	$0.2660	$0.2849	3.20%	$10,795,528	—
Jun 3, 2020	$0.2547	$0.2799	$0.2496	$0.2761	8.40%	$7,413,072	—
Jun 2, 2020	$0.2711	$0.2829	$0.2300	$0.2547	6.05%	$10,557,859	—
Jun 1, 2020	$0.2468	$0.2919	$0.2434	$0.2711	9.82%	$15,032,523	—
May 31, 2020	$0.2867	$0.2899	$0.2415	$0.2469	13.86%	$15,976,304	—
May 30, 2020	$0.3095	$0.3110	$0.2823	$0.2865	7.44%	$13,228,079	—
May 29, 2020	$0.3111	$0.3366	$0.2900	$0.3095	0.53%	$23,280,004	—
May 28, 2020	$0.3249	$0.3600	$0.2727	$0.3112	4.23%	$33,142,483	—
May 27, 2020	$0.4030	$0.5890	$0.3013	$0.3240	19.60%	$54,693,497	—
May 26, 2020	$0.3533	$0.4720	$0.3451	$0.4030	14.07%	$24,010,483	—
May 25, 2020	$0.3424	$0.3777	$0.3304	$0.3533	3.19%	$10,645,772	—
May 24, 2020	$0.3019	$0.3840	$0.3009	$0.3423	13.40%	$17,907,547	—
May 23, 2020	$0.2690	$0.3090	$0.2608	$0.3017	12.17%	$5,716,408	—
May 22, 2020	$0.2643	$0.2812	$0.2453	$0.2680	1.40%	$5,363,439	—
May 21, 2020	$0.2792	$0.3300	$0.2383	$0.2640	5.45%	$21,042,932	—
May 20, 2020	$0.2173	$0.2988	$0.2152	$0.2790	28.37%	$11,178,279	—
May 19, 2020	$0.1944	$0.2332	$0.1885	$0.2180	12.15%	$3,797,847	—
May 18, 2020	$0.1915	$0.1944	$0.1818	$0.1944	1.50%	$766,856	—
May 17, 2020	$0.1830	$0.1959	$0.1825	$0.1921	4.95%	$1,023,640	—
May 16, 2020	$0.1919	$0.1971	$0.1800	$0.1836	4.33%	$1,396,385	—
May 15, 2020	$0.1682	$0.1971	$0.1673	$0.1919	14.09%	$3,623,817	—
May 14, 2020	$0.1718	$0.1730	$0.1603	$0.1681	2.15%	$1,173,812	—
May 13, 2020	$0.1789	$0.1828	$0.1650	$0.1718	3.96%	$1,419,373	—
May 12, 2020	$0.1473	$0.1860	$0.1473	$0.1789	21.45%	$3,220,309	—
May 11, 2020	$0.1419	$0.1494	$0.1323	$0.1469	3.54%	$478,200	—
May 10, 2020	$0.1576	$0.1576	$0.1320	$0.1419	9.94%	$894,184	—
May 9, 2020	$0.1631	$0.1697	$0.1563	$0.1576	3.36%	$336,002	—
May 8, 2020	$0.1648	$0.1689	$0.1572	$0.1630	1.05%	$555,398	—
May 7, 2020	$0.1546	$0.1710	$0.1486	$0.1645	6.36%	$847,407	—
May 6, 2020	$0.1559	$0.1574	$0.1461	$0.1546	0.83%	$626,967	—
May 5, 2020	$0.1469	$0.1610	$0.1446	$0.1559	6.11%	$1,152,631	—
May 4, 2020	$0.1450	$0.1470	$0.1311	$0.1464	0.96%	$556,018	—
May 3, 2020	$0.1393	$0.1493	$0.1350	$0.1443	3.59%	$716,395	—
May 2, 2020	$0.1267	$0.1418	$0.1266	$0.1393	9.95%	$907,293	—
May 1, 2020	$0.1201	$0.1289	$0.1201	$0.1274	6.00%	$450,209	—
Apr 30, 2020	$0.1162	$0.1270	$0.1082	$0.1203	3.54%	$805,702	—
Apr 29, 2020	$0.1090	$0.1192	$0.1084	$0.1165	6.83%	$377,540	—
Apr 28, 2020	$0.1078	$0.1096	$0.1041	$0.1090	1.16%	$275,572	—
Apr 27, 2020	$0.1121	$0.1156	$0.0925	$0.1078	3.87%	$714,928	—
Apr 26, 2020	$0.1072	$0.1171	$0.1072	$0.1121	4.52%	$476,461	—
Apr 25, 2020	$0.1010	$0.1083	$0.0997	$0.1068	5.74%	$214,028	—
Apr 24, 2020	$0.1008	$0.1034	$0.0971	$0.1016	0.87%	$279,441	—
Apr 23, 2020	$0.0917	$0.1048	$0.0900	$0.1008	9.82%	$399,907	—
Apr 22, 2020	$0.0854	$0.0939	$0.0851	$0.0917	7.47%	$204,820	—
Apr 21, 2020	$0.0828	$0.0870	$0.0825	$0.0858	3.57%	$236,685	—
Apr 20, 2020	$0.0821	$0.0878	$0.0812	$0.0832	1.41%	$411,950	—
Apr 19, 2020	$0.0812	$0.0840	$0.0785	$0.0817	0.64%	$174,607	—
Apr 18, 2020	$0.0780	$0.0816	$0.0772	$0.0813	4.19%	$149,275	—
Apr 17, 2020	$0.0790	$0.0790	$0.0774	$0.0776	1.73%	$93,389	—
Apr 16, 2020	$0.0744	$0.0797	$0.0714	$0.0789	6.01%	$222,876	—
Apr 15, 2020	$0.0775	$0.0785	$0.0744	$0.0744	3.90%	$76,871	—
Apr 14, 2020	$0.0772	$0.0799	$0.0764	$0.0780	1.09%	$113,434	—
Apr 13, 2020	$0.0789	$0.0789	$0.0744	$0.0772	2.25%	$130,353	—
Apr 12, 2020	$0.0790	$0.0822	$0.0775	$0.0789	0.06%	$111,699	—
Apr 11, 2020	$0.0791	$0.0822	$0.0770	$0.0790	0.11%	$94,661	—
Apr 10, 2020	$0.0869	$0.0876	$0.0770	$0.0796	8.38%	$414,554	—
Apr 9, 2020	$0.0876	$0.0882	$0.0840	$0.0870	0.72%	$207,024	—
Apr 8, 2020	$0.0848	$0.0893	$0.0837	$0.0878	3.49%	$194,219	—
Apr 7, 2020	$0.0879	$0.0909	$0.0834	$0.0848	3.56%	$271,024	—
Apr 6, 2020	$0.0805	$0.0879	$0.0797	$0.0872	8.31%	$233,948	—
Apr 5, 2020	$0.0787	$0.0830	$0.0787	$0.0802	1.84%	$322,156	—
Apr 4, 2020	$0.0760	$0.0794	$0.0749	$0.0787	3.55%	$94,378	—
Apr 3, 2020	$0.0776	$0.0793	$0.0734	$0.0760	2.11%	$133,382	—
Apr 2, 2020	$0.0744	$0.0787	$0.0724	$0.0781	5.00%	$299,053	—
Apr 1, 2020	$0.0743	$0.0748	$0.0692	$0.0741	0.26%	$149,388	—
Mar 31, 2020	$0.0727	$0.0759	$0.0719	$0.0742	2.09%	$199,918	—
Mar 30, 2020	$0.0652	$0.0739	$0.0652	$0.0727	11.41%	$149,035	—
Mar 29, 2020	$0.0700	$0.0707	$0.0653	$0.0654	6.61%	$55,161	—
Mar 28, 2020	$0.0714	$0.0718	$0.0663	$0.0700	1.92%	$232,652	—
Mar 27, 2020	$0.0729	$0.0785	$0.0714	$0.0718	1.44%	$300,388	—
Mar 26, 2020	$0.0697	$0.0734	$0.0694	$0.0723	3.79%	$436,743	—
Mar 25, 2020	$0.0706	$0.0731	$0.0668	$0.0696	1.47%	$229,408	—
Mar 24, 2020	$0.0698	$0.0717	$0.0670	$0.0712	2.09%	$186,556	—
Mar 23, 2020	$0.0629	$0.0712	$0.0616	$0.0698	10.96%	$186,609	—
Mar 22, 2020	$0.0727	$0.0742	$0.0625	$0.0634	12.80%	$278,626	—
Mar 21, 2020	$0.0720	$0.0820	$0.0700	$0.0728	1.21%	$513,307	—
Mar 20, 2020	$0.0656	$0.0850	$0.0642	$0.0722	10.17%	$833,993	—
Mar 19, 2020	$0.0570	$0.0692	$0.0564	$0.0656	15.06%	$401,532	—
Mar 18, 2020	$0.0567	$0.0577	$0.0526	$0.0567	0.00%	$180,458	—
Mar 17, 2020	$0.0534	$0.0592	$0.0523	$0.0567	6.22%	$204,446	—
Mar 16, 2020	$0.0610	$0.0610	$0.0476	$0.0531	13.06%	$366,302	—
Mar 15, 2020	$0.0604	$0.0675	$0.0590	$0.0620	2.65%	$267,367	—
Mar 14, 2020	$0.0612	$0.0647	$0.0566	$0.0610	0.28%	$265,091	—
Mar 13, 2020	$0.0524	$0.0676	$0.0355	$0.0615	17.41%	$604,841	—
Mar 12, 2020	$0.0993	$0.1000	$0.0500	$0.0517	47.94%	$1,084,960	—
Mar 11, 2020	$0.1102	$0.1102	$0.0914	$0.0989	10.23%	$1,648,216	—
Mar 10, 2020	$0.1093	$0.1133	$0.1036	$0.1102	0.81%	$697,945	—
Mar 9, 2020	$0.1103	$0.1154	$0.0990	$0.1085	1.62%	$869,741	—
Mar 8, 2020	$0.1350	$0.1364	$0.1087	$0.1103	18.31%	$947,027	—
Mar 7, 2020	$0.1346	$0.1470	$0.1333	$0.1358	0.85%	$851,864	—
Mar 6, 2020	$0.1411	$0.1440	$0.1309	$0.1348	4.51%	$757,646	—
Mar 5, 2020	$0.1319	$0.1420	$0.1294	$0.1412	7.06%	$860,167	—
Mar 4, 2020	$0.1317	$0.1324	$0.1252	$0.1318	0.09%	$729,295	—
Mar 3, 2020	$0.1277	$0.1353	$0.1237	$0.1317	3.12%	$880,973	—
Mar 2, 2020	$0.1158	$0.1345	$0.1148	$0.1284	10.86%	$792,193	—
Mar 1, 2020	$0.1171	$0.1200	$0.1121	$0.1171	0.06%	$240,099	—
Feb 29, 2020	$0.1213	$0.1250	$0.1159	$0.1171	3.46%	$317,201	—
Feb 28, 2020	$0.1214	$0.1329	$0.1095	$0.1208	0.47%	$641,292	—
Feb 27, 2020	$0.1174	$0.1267	$0.1091	$0.1219	3.82%	$696,625	—
Feb 26, 2020	$0.1348	$0.1367	$0.1084	$0.1184	12.18%	$1,395,594	—
Feb 25, 2020	$0.1484	$0.1489	$0.1326	$0.1348	9.15%	$1,428,889	—
Feb 24, 2020	$0.1408	$0.1500	$0.1328	$0.1484	5.41%	$1,401,217	—
Feb 23, 2020	$0.1290	$0.1460	$0.1288	$0.1415	9.70%	$814,788	—
Feb 22, 2020	$0.1279	$0.1428	$0.1242	$0.1285	0.45%	$304,673	—
Feb 21, 2020	$0.1314	$0.1400	$0.1267	$0.1278	2.74%	$824,121	—
Feb 20, 2020	$0.1266	$0.1344	$0.1217	$0.1325	4.60%	$747,011	—
Feb 19, 2020	$0.1419	$0.1486	$0.1202	$0.1266	10.73%	$1,082,537	—
Feb 18, 2020	$0.1372	$0.1439	$0.1251	$0.1413	3.05%	$1,256,023	—
Feb 17, 2020	$0.1345	$0.1417	$0.1176	$0.1372	1.95%	$1,182,555	—
Feb 16, 2020	$0.1469	$0.1470	$0.1230	$0.1345	8.44%	$1,150,275	—
Feb 15, 2020	$0.1586	$0.1629	$0.1335	$0.1469	7.36%	$1,696,512	—
Feb 14, 2020	$0.1722	$0.1790	$0.1494	$0.1583	8.06%	$3,363,053	—
Feb 13, 2020	$0.1383	$0.1825	$0.1314	$0.1719	24.34%	$6,675,223	—
Feb 12, 2020	$0.1288	$0.1383	$0.1283	$0.1383	7.39%	$718,835	—
Feb 11, 2020	$0.1306	$0.1306	$0.1217	$0.1281	1.88%	$530,461	—
Feb 10, 2020	$0.1228	$0.1320	$0.1185	$0.1306	6.36%	$711,287	—
Feb 9, 2020	$0.1164	$0.1236	$0.1153	$0.1228	5.53%	$286,594	—
Feb 8, 2020	$0.1246	$0.1255	$0.1131	$0.1164	6.58%	$373,820	—
Feb 7, 2020	$0.1242	$0.1250	$0.1189	$0.1245	0.26%	$397,141	—
Feb 6, 2020	$0.1213	$0.1246	$0.1177	$0.1243	2.40%	$508,019	—
Feb 5, 2020	$0.1224	$0.1241	$0.1148	$0.1220	0.30%	$672,902	—
Feb 4, 2020	$0.1090	$0.1224	$0.1069	$0.1220	11.90%	$977,602	—
Feb 3, 2020	$0.1055	$0.1114	$0.1045	$0.1083	2.69%	$469,472	—
Feb 2, 2020	$0.1054	$0.1089	$0.1031	$0.1055	0.09%	$207,023	—
Feb 1, 2020	$0.1058	$0.1081	$0.1050	$0.1053	0.47%	$133,978	—
Jan 31, 2020	$0.1043	$0.1075	$0.1036	$0.1064	1.98%	$146,622	—
Jan 30, 2020	$0.1043	$0.1075	$0.1015	$0.1043	0.03%	$209,758	—
Jan 29, 2020	$0.1084	$0.1111	$0.1036	$0.1043	3.74%	$303,454	—
Jan 28, 2020	$0.1040	$0.1115	$0.1029	$0.1094	5.20%	$489,954	—
Jan 27, 2020	$0.1029	$0.1056	$0.1022	$0.1046	1.61%	$217,111	—
Jan 26, 2020	$0.1010	$0.1045	$0.1002	$0.1022	1.22%	$94,753	—
Jan 25, 2020	$0.1049	$0.1050	$0.0998	$0.1019	2.91%	$97,232	—
Jan 24, 2020	$0.1080	$0.1088	$0.0992	$0.1049	2.85%	$288,048	—
Jan 23, 2020	$0.1190	$0.1190	$0.1060	$0.1086	8.76%	$284,366	—
Jan 22, 2020	$0.1121	$0.1197	$0.1111	$0.1190	6.13%	$658,013	—
Jan 21, 2020	$0.1101	$0.1160	$0.1054	$0.1114	1.11%	$268,770	—
Jan 20, 2020	$0.1126	$0.1170	$0.1072	$0.1100	2.33%	$272,816	—
Jan 19, 2020	$0.1088	$0.1159	$0.1021	$0.1126	3.51%	$388,859	—
Jan 18, 2020	$0.1119	$0.1125	$0.1050	$0.1088	2.79%	$178,297	—
Jan 17, 2020	$0.1037	$0.1121	$0.1012	$0.1119	7.96%	$287,446	—
Jan 16, 2020	$0.1044	$0.1070	$0.1003	$0.1037	0.67%	$154,471	—
Jan 15, 2020	$0.1054	$0.1092	$0.1010	$0.1044	0.92%	$458,449	—
Jan 14, 2020	$0.0976	$0.1063	$0.0959	$0.1060	8.59%	$438,943	—
Jan 13, 2020	$0.0959	$0.0988	$0.0925	$0.0970	1.22%	$309,890	—
Jan 12, 2020	$0.0939	$0.0969	$0.0931	$0.0959	2.14%	$48,526	—
Jan 11, 2020	$0.0951	$0.0990	$0.0939	$0.0944	0.77%	$102,998	—
Jan 10, 2020	$0.0929	$0.0980	$0.0914	$0.0951	2.38%	$149,793	—
Jan 9, 2020	$0.0988	$0.1014	$0.0914	$0.0929	5.92%	$220,131	—
Jan 8, 2020	$0.0961	$0.1015	$0.0931	$0.0987	2.79%	$234,738	—
Jan 7, 2020	$0.0995	$0.1004	$0.0929	$0.0961	3.40%	$409,583	—
Jan 6, 2020	$0.0942	$0.1040	$0.0927	$0.0999	6.01%	$437,421	—
Jan 5, 2020	$0.0939	$0.0965	$0.0924	$0.0942	0.29%	$193,883	—
Jan 4, 2020	$0.0877	$0.0949	$0.0869	$0.0939	7.10%	$186,982	—
Jan 3, 2020	$0.0845	$0.0886	$0.0821	$0.0877	3.85%	$111,691	—
Jan 2, 2020	$0.0866	$0.0910	$0.0826	$0.0844	2.47%	$190,206	—
Jan 1, 2020	$0.0873	$0.0899	$0.0864	$0.0866	0.80%	$100,834	—

Über die historischen Daten von Theta Network

This page lists daily Theta Network (THETA) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.