Australia markets open in 8 hours 9 minutes

Throne USD (THN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.002346-0.000087 (-3.56%)
As of 03:46PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.0023810.0024030.0022500.0023460.002346301,213
05 May 20240.0023580.0024590.0023400.0023810.002381343,747
04 May 20240.0023490.0024420.0022180.0023560.002356358,907
03 May 20240.0021820.0024050.0021640.0023490.002349240,158
02 May 20240.0018660.0023970.0018070.0021820.002182222,371
01 May 20240.0018210.0024060.0017000.0018660.001866181,550
30 Apr 20240.0019180.0023690.0017550.0018210.001821109,515
29 Apr 20240.0019220.0020240.0017330.0019180.001918120,860
28 Apr 20240.0019950.0020180.0018680.0019220.00192275,800
27 Apr 20240.0019350.0020310.0018350.0019950.00199589,441
26 Apr 20240.0020890.0024450.0019080.0019370.00193770,662
25 Apr 20240.0018870.0021250.0018490.0020890.00208963,496
24 Apr 20240.0029720.0029790.0017890.0018890.001889173,217
23 Apr 20240.0037260.0037560.0028260.0029700.002970152,977
22 Apr 20240.0034090.0041140.0027070.0037260.003726445,239
21 Apr 20240.0023560.0034090.0023500.0034090.00340972,167
20 Apr 20240.0022120.0023680.0021510.0023560.00235639,626
19 Apr 20240.0023680.0023890.0022030.0022120.00221242,891
18 Apr 20240.0021530.0024640.0021160.0023640.00236446,856
17 Apr 20240.0025380.0025920.0021530.0021530.00215357,280
16 Apr 20240.0026000.0027330.0025070.0025380.00253853,268
15 Apr 20240.0027520.0029860.0025310.0026000.00260072,924
14 Apr 20240.0025730.0030620.0024900.0027520.00275271,592
13 Apr 20240.0028990.0032700.0023020.0025730.00257395,615
12 Apr 20240.0028470.0035510.0025840.0028990.002899210,286
11 Apr 20240.0029770.0029910.0025730.0028470.002847124,788
10 Apr 20240.0035090.0035700.0028400.0029750.0029751,416,296
09 Apr 20240.0041140.0042130.0033670.0035090.0035091,394,406
08 Apr 20240.0050010.0057150.0036200.0041140.0041142,400,492
07 Apr 20240.0029510.0078480.0029480.0049780.0049785,183,401
06 Apr 20240.0026850.0044560.0026250.0029510.0029512,165,203
05 Apr 20240.0028260.0032340.0026580.0026840.0026841,657,053
04 Apr 20240.0032480.0036160.0027090.0028260.0028261,414,762
03 Apr 20240.0027250.0036460.0026080.0032480.0032481,028,432
02 Apr 20240.0034350.0038250.0025920.0027250.0027251,729,928
01 Apr 20240.0037840.0037840.0031650.0034280.0034281,459,067
31 Mar 20240.0042010.0042040.0033680.0037830.003783858,110
30 Mar 20240.0039040.0044680.0036400.0042030.0042031,153,657
29 Mar 20240.0043210.0048970.0037070.0039040.0039042,226,601
28 Mar 20240.0070900.0073620.0037510.0044190.0044191,260,845
27 Mar 20240.0068760.0077400.0068180.0070850.007085878,941
26 Mar 20240.0074440.0074600.0068430.0068760.006876680,395
25 Mar 20240.0068150.0075270.0067680.0074440.007444839,688
24 Mar 20240.0068430.0075470.0064660.0068010.006801559,236
23 Mar 20240.0068690.0075650.0067270.0068580.006858724,091
22 Mar 20240.0072330.0077350.0065440.0068870.006887852,671
21 Mar 20240.0066550.0081770.0066300.0072400.007240668,860
20 Mar 20240.0078990.0082100.0063100.0066550.006655514,740
19 Mar 20240.0078750.0087100.0062930.0078990.007899841,411
18 Mar 20240.0070240.0081950.0065230.0078750.007875821,174
17 Mar 20240.0081540.0085570.0067940.0082160.0082161,351,120
16 Mar 20240.0078570.0095050.0072100.0081460.0081463,375,569
15 Mar 20240.0089680.0089690.0074460.0078780.0078783,441,333
14 Mar 20240.0080810.0110480.0074270.0089680.0089682,183,726
13 Mar 20240.0090020.0101930.0070680.0080870.0080872,314,946
12 Mar 20240.0086500.0098350.0069680.0090020.0090022,838,061
11 Mar 20240.0094610.0094770.0073120.0086430.0086431,049,961
10 Mar 20240.0089290.0098270.0080410.0094610.0094611,770,095
09 Mar 20240.0093310.0093710.0076270.0089290.0089291,728,070
08 Mar 20240.0082460.0099280.0080310.0093310.0093311,575,832
07 Mar 20240.0084930.0099810.0078150.0082320.0082321,378,888
06 Mar 20240.0079000.0090030.0069710.0084930.0084931,642,470
05 Mar 20240.0082440.0084580.0068680.0079000.0079001,474,903
04 Mar 20240.0099650.0099680.0078410.0082790.008279771,139
03 Mar 20240.0105640.0106150.0092860.0099310.009931743,460
02 Mar 20240.0114590.0115860.0100870.0105550.010555962,740
01 Mar 20240.0114310.0124980.0111610.0114170.0114171,084,298
29 Feb 20240.0144050.0147700.0106150.0114030.0114031,075,403
28 Feb 20240.0141510.0148240.0132800.0143760.014376870,755
27 Feb 20240.0133050.0144960.0133050.0141640.014164878,337
26 Feb 20240.0134900.0135170.0129900.0133230.013323653,532
25 Feb 20240.0132990.0135930.0129520.0134900.013490550,212
24 Feb 20240.0132360.0135980.0116790.0132930.013293550,853
23 Feb 20240.0133140.0138400.0123430.0132360.013236544,379
22 Feb 20240.0140950.0141980.0122930.0133560.013356395,702
21 Feb 20240.0142970.0143440.0137710.0140950.014095494,140
20 Feb 20240.0144350.0144410.0138790.0142970.014297559,893
19 Feb 20240.0134850.0144720.0134130.0144350.014435607,476
18 Feb 20240.0143720.0145600.0131720.0134790.013479448,402
17 Feb 20240.0143170.0146210.0142760.0143720.014372439,294
16 Feb 20240.0146930.0148150.0137550.0143170.014317495,735
15 Feb 20240.0139420.0150340.0137830.0146470.014647406,480
14 Feb 20240.0147520.0150910.0138300.0139050.013905385,961
13 Feb 20240.0134030.0158620.0133220.0146860.014686401,714
12 Feb 20240.0137340.0142030.0128790.0134480.013448406,332
11 Feb 20240.0136680.0139500.0133230.0137310.013731368,086
10 Feb 20240.0141630.0141870.0129120.0136670.013667385,089
09 Feb 20240.0143900.0144530.0136770.0141670.014167331,723
08 Feb 20240.0137440.0146190.0134510.0143870.014387407,455
07 Feb 20240.0149390.0150480.0135770.0137640.013764381,821
06 Feb 20240.0151980.0152760.0137640.0149290.014929415,658
05 Feb 20240.0153280.0154010.0145960.0151960.015196443,589
04 Feb 20240.0148670.0157770.0147620.0153290.015329395,706
03 Feb 20240.0150340.0158890.0147680.0148380.014838986,398
02 Feb 20240.0148920.0163290.0143600.0150510.0150511,032,721
01 Feb 20240.0150720.0165070.0146210.0149120.0149121,108,494
31 Jan 20240.0151570.0152280.0146220.0150720.015072935,385
30 Jan 20240.0144200.0154580.0143830.0151500.015150985,937
29 Jan 20240.0142670.0154470.0139650.0144100.014410982,875
28 Jan 20240.0153040.0157430.0135960.0143210.0143211,004,524
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...