Theta Network AUD (THETA-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 01:50PM UTC. Market open.
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Apr 2024 | 3.5868 | 3.6312 | 3.4742 | 3.5225 | 3.5225 | 53,554,500 |
| 27 Apr 2024 | 3.7912 | 3.8345 | 3.5845 | 3.6336 | 3.6336 | 98,430,536 |
| 26 Apr 2024 | 3.5665 | 3.8219 | 3.4851 | 3.7912 | 3.7912 | 113,914,361 |
| 25 Apr 2024 | 3.6826 | 3.9127 | 3.5010 | 3.5664 | 3.5664 | 134,132,357 |
| 24 Apr 2024 | 3.6467 | 3.7744 | 3.6324 | 3.6826 | 3.6826 | 125,139,205 |
| 23 Apr 2024 | 3.5015 | 3.6812 | 3.4342 | 3.6467 | 3.6467 | 77,829,521 |
| 22 Apr 2024 | 3.6165 | 3.6733 | 3.4293 | 3.5015 | 3.5015 | 72,694,254 |
| 21 Apr 2024 | 3.2188 | 3.6262 | 3.1611 | 3.6165 | 3.6165 | 71,185,539 |
| 20 Apr 2024 | 3.2388 | 3.2917 | 2.9669 | 3.2188 | 3.2188 | 85,698,492 |
| 19 Apr 2024 | 3.0891 | 3.2675 | 3.0090 | 3.2388 | 3.2388 | 63,546,128 |
| 18 Apr 2024 | 3.1734 | 3.2148 | 2.9664 | 3.0891 | 3.0891 | 68,697,525 |
| 17 Apr 2024 | 3.1336 | 3.2103 | 2.9876 | 3.1734 | 3.1734 | 64,667,753 |
| 16 Apr 2024 | 3.3467 | 3.5224 | 3.0351 | 3.1339 | 3.1339 | 119,791,304 |
| 15 Apr 2024 | 3.0761 | 3.3915 | 2.8893 | 3.3465 | 3.3465 | 128,919,523 |
| 14 Apr 2024 | 3.7594 | 3.7594 | 2.6693 | 3.0761 | 3.0761 | 210,996,235 |
| 13 Apr 2024 | 4.4364 | 4.6992 | 3.5753 | 3.7593 | 3.7593 | 190,415,921 |
| 12 Apr 2024 | 4.6641 | 4.7533 | 4.3854 | 4.4364 | 4.4364 | 121,127,586 |
| 11 Apr 2024 | 4.3275 | 4.7442 | 4.0165 | 4.6641 | 4.6641 | 129,371,360 |
| 10 Apr 2024 | 4.3969 | 4.6591 | 4.2781 | 4.3275 | 4.3275 | 256,770,036 |
| 09 Apr 2024 | 4.0852 | 4.4255 | 3.9908 | 4.3969 | 4.3969 | 104,557,158 |
| 08 Apr 2024 | 4.0263 | 4.1056 | 3.9978 | 4.0852 | 4.0852 | 45,833,438 |
| 07 Apr 2024 | 3.9343 | 4.1016 | 3.9245 | 4.0263 | 4.0263 | 147,171,690 |
| 06 Apr 2024 | 3.8921 | 3.9907 | 3.7490 | 3.9343 | 3.9343 | 79,267,539 |
| 05 Apr 2024 | 3.8289 | 3.9953 | 3.7326 | 3.8921 | 3.8921 | 61,988,221 |
| 04 Apr 2024 | 3.9615 | 4.0488 | 3.7461 | 3.8289 | 3.8289 | 70,130,068 |
| 03 Apr 2024 | 4.4220 | 4.4224 | 3.9074 | 3.9615 | 3.9615 | 99,989,589 |
| 02 Apr 2024 | 4.7247 | 4.7728 | 4.2506 | 4.4220 | 4.4220 | 138,008,101 |
| 01 Apr 2024 | 4.3108 | 4.8110 | 4.2972 | 4.7247 | 4.7247 | 121,564,411 |
| 31 Mar 2024 | 4.4922 | 4.4929 | 4.2765 | 4.3108 | 4.3108 | 75,935,838 |
| 30 Mar 2024 | 4.5221 | 4.6388 | 4.4149 | 4.4922 | 4.4922 | 86,375,814 |
| 29 Mar 2024 | 4.5759 | 4.6038 | 4.4411 | 4.5221 | 4.5221 | 73,856,693 |
| 28 Mar 2024 | 4.6916 | 4.7845 | 4.4799 | 4.5760 | 4.5760 | 121,013,273 |
| 27 Mar 2024 | 4.7171 | 4.9124 | 4.6790 | 4.6917 | 4.6917 | 139,372,122 |
| 26 Mar 2024 | 4.4783 | 4.7956 | 4.3778 | 4.7171 | 4.7171 | 140,862,596 |
| 25 Mar 2024 | 4.2736 | 4.5353 | 4.1559 | 4.4783 | 4.4783 | 75,370,491 |
| 24 Mar 2024 | 4.2999 | 4.4444 | 4.2405 | 4.2736 | 4.2736 | 100,475,099 |
| 23 Mar 2024 | 4.3373 | 4.6405 | 4.1337 | 4.2999 | 4.2999 | 128,317,416 |
| 22 Mar 2024 | 4.6065 | 4.6206 | 4.2050 | 4.3373 | 4.3373 | 145,687,334 |
| 21 Mar 2024 | 3.9311 | 4.6107 | 3.6948 | 4.6065 | 4.6065 | 212,499,415 |
| 20 Mar 2024 | 4.5684 | 4.6132 | 3.8548 | 3.9311 | 3.9311 | 237,691,512 |
| 19 Mar 2024 | 4.7840 | 5.0933 | 4.4841 | 4.5684 | 4.5684 | 248,147,726 |
| 18 Mar 2024 | 4.1888 | 4.8530 | 4.0406 | 4.7841 | 4.7841 | 215,770,779 |
| 17 Mar 2024 | 4.7284 | 4.7627 | 4.1116 | 4.1888 | 4.1888 | 143,459,397 |
| 16 Mar 2024 | 5.0974 | 5.1030 | 4.3698 | 4.7284 | 4.7284 | 226,237,620 |
| 15 Mar 2024 | 5.0882 | 5.3720 | 4.7325 | 5.0976 | 5.0976 | 220,644,597 |
| 14 Mar 2024 | 5.1730 | 5.1928 | 4.9443 | 5.0882 | 5.0882 | 139,317,464 |
| 13 Mar 2024 | 5.2524 | 5.3128 | 5.0415 | 5.1730 | 5.1730 | 229,129,448 |
| 12 Mar 2024 | 4.8685 | 5.7347 | 4.7472 | 5.2524 | 5.2524 | 578,625,710 |
| 11 Mar 2024 | 4.7841 | 5.0557 | 4.3820 | 4.8685 | 4.8685 | 260,807,858 |
| 10 Mar 2024 | 4.6040 | 5.0037 | 4.4959 | 4.7841 | 4.7841 | 219,549,660 |
| 09 Mar 2024 | 4.4554 | 4.9684 | 4.4549 | 4.6040 | 4.6040 | 354,817,647 |
| 08 Mar 2024 | 4.4122 | 4.6006 | 4.3000 | 4.4555 | 4.4555 | 236,965,027 |
| 07 Mar 2024 | 4.2850 | 4.9106 | 4.0282 | 4.4122 | 4.4122 | 373,953,758 |
| 06 Mar 2024 | 3.6143 | 5.1190 | 3.5839 | 4.2847 | 4.2847 | 1,110,693,092 |
| 05 Mar 2024 | 3.6507 | 3.7755 | 3.4139 | 3.6147 | 3.6147 | 196,100,763 |
| 04 Mar 2024 | 3.2846 | 3.8823 | 3.2286 | 3.6471 | 3.6471 | 436,604,960 |
| 03 Mar 2024 | 3.1359 | 3.3305 | 2.9278 | 3.2828 | 3.2828 | 189,096,449 |
| 02 Mar 2024 | 2.8284 | 3.1364 | 2.8284 | 3.1364 | 3.1364 | 191,730,446 |
| 01 Mar 2024 | 2.9788 | 2.9985 | 2.7453 | 2.8287 | 2.8287 | 218,818,767 |
| 29 Feb 2024 | 2.8395 | 3.3100 | 2.8564 | 2.9752 | 2.9752 | 683,595,400 |
| 28 Feb 2024 | 2.7397 | 3.4433 | 2.7114 | 2.8397 | 2.8397 | 1,013,778,382 |
| 27 Feb 2024 | 2.1315 | 2.7416 | 2.0968 | 2.7406 | 2.7406 | 399,133,807 |
| 26 Feb 2024 | 2.0218 | 2.1387 | 1.9385 | 2.1313 | 2.1313 | 70,907,456 |
| 25 Feb 2024 | 1.8243 | 2.1673 | 1.7954 | 2.0218 | 2.0218 | 200,984,262 |
| 24 Feb 2024 | 1.8529 | 1.8997 | 1.7817 | 1.8243 | 1.8243 | 42,966,175 |
| 23 Feb 2024 | 1.7899 | 1.8937 | 1.7531 | 1.8528 | 1.8528 | 42,646,041 |
| 22 Feb 2024 | 1.8348 | 1.8432 | 1.7185 | 1.7890 | 1.7890 | 40,207,066 |
| 21 Feb 2024 | 1.9410 | 1.9545 | 1.7462 | 1.8348 | 1.8348 | 74,713,042 |
| 20 Feb 2024 | 1.7718 | 2.0410 | 1.7718 | 1.9410 | 1.9410 | 93,219,680 |
| 19 Feb 2024 | 1.8041 | 1.8274 | 1.7565 | 1.7716 | 1.7716 | 32,988,805 |
| 18 Feb 2024 | 1.7206 | 1.8098 | 1.6895 | 1.8046 | 1.8046 | 38,245,582 |
| 17 Feb 2024 | 1.7057 | 1.7549 | 1.6837 | 1.7206 | 1.7206 | 37,884,092 |
| 16 Feb 2024 | 1.6767 | 1.7527 | 1.6771 | 1.7056 | 1.7056 | 36,916,160 |
| 15 Feb 2024 | 1.6628 | 1.7220 | 1.6469 | 1.6766 | 1.6766 | 28,962,846 |
| 14 Feb 2024 | 1.6525 | 1.6699 | 1.6349 | 1.6628 | 1.6628 | 31,107,303 |
| 13 Feb 2024 | 1.5590 | 1.6577 | 1.5482 | 1.6528 | 1.6528 | 27,873,474 |
| 12 Feb 2024 | 1.5701 | 1.5945 | 1.5552 | 1.5589 | 1.5589 | 17,145,381 |
| 11 Feb 2024 | 1.5864 | 1.5997 | 1.5583 | 1.5701 | 1.5701 | 18,316,749 |
| 10 Feb 2024 | 1.5286 | 1.6082 | 1.5286 | 1.5864 | 1.5864 | 33,316,336 |
| 09 Feb 2024 | 1.5205 | 1.5555 | 1.5224 | 1.5288 | 1.5288 | 20,019,720 |
| 08 Feb 2024 | 1.4499 | 1.5231 | 1.4405 | 1.5205 | 1.5205 | 17,549,257 |
| 07 Feb 2024 | 1.4812 | 1.4884 | 1.4367 | 1.4497 | 1.4497 | 21,609,241 |
| 06 Feb 2024 | 1.4648 | 1.4932 | 1.4460 | 1.4811 | 1.4811 | 17,637,178 |
| 05 Feb 2024 | 1.5169 | 1.5169 | 1.4616 | 1.4647 | 1.4647 | 14,712,028 |
| 04 Feb 2024 | 1.5331 | 1.5488 | 1.5156 | 1.5168 | 1.5168 | 15,175,336 |
| 03 Feb 2024 | 1.4868 | 1.5353 | 1.4828 | 1.5331 | 1.5331 | 18,254,242 |
| 02 Feb 2024 | 1.4830 | 1.4992 | 1.4601 | 1.4868 | 1.4868 | 21,963,703 |
| 01 Feb 2024 | 1.5255 | 1.5298 | 1.4529 | 1.4832 | 1.4832 | 30,737,468 |
| 31 Jan 2024 | 1.5644 | 1.5906 | 1.5203 | 1.5259 | 1.5259 | 28,707,018 |
| 30 Jan 2024 | 1.5475 | 1.5659 | 1.4956 | 1.5644 | 1.5644 | 37,182,898 |
| 29 Jan 2024 | 1.5247 | 1.5568 | 1.5076 | 1.5473 | 1.5473 | 27,359,623 |
| 28 Jan 2024 | 1.4954 | 1.5515 | 1.4938 | 1.5244 | 1.5244 | 19,865,005 |
| 27 Jan 2024 | 1.4241 | 1.4991 | 1.4063 | 1.4956 | 1.4956 | 19,860,432 |
| 26 Jan 2024 | 1.4697 | 1.4717 | 1.4170 | 1.4240 | 1.4240 | 18,307,690 |
| 25 Jan 2024 | 1.4213 | 1.4718 | 1.4154 | 1.4697 | 1.4697 | 20,653,851 |
| 24 Jan 2024 | 1.4389 | 1.4582 | 1.3443 | 1.4214 | 1.4214 | 29,296,268 |
| 23 Jan 2024 | 1.5303 | 1.5433 | 1.4233 | 1.4389 | 1.4389 | 25,914,949 |
| 22 Jan 2024 | 1.5568 | 1.5845 | 1.5300 | 1.5301 | 1.5301 | 18,195,532 |
| 21 Jan 2024 | 1.5245 | 1.5625 | 1.5101 | 1.5566 | 1.5566 | 18,891,879 |
| 20 Jan 2024 | 1.4946 | 1.5262 | 1.4293 | 1.5245 | 1.5245 | 33,540,772 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.