Theta Network USD (THETA-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:44PM UTC. Mercado abierto.
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 abr 2024 | 2.3436 | 2.3726 | 2.2701 | 2.2752 | 2.2752 | 34,855,904 |
| 27 abr 2024 | 2.3742 | 2.3917 | 2.2164 | 2.3434 | 2.3434 | 44,890,460 |
| 26 abr 2024 | 2.4726 | 2.5081 | 2.3406 | 2.3742 | 2.3742 | 64,314,515 |
| 25 abr 2024 | 2.3175 | 2.4916 | 2.2667 | 2.4726 | 2.4726 | 74,293,638 |
| 24 abr 2024 | 2.3892 | 2.5504 | 2.2743 | 2.3174 | 2.3174 | 87,157,170 |
| 23 abr 2024 | 2.3528 | 2.4494 | 2.3453 | 2.3892 | 2.3892 | 81,188,158 |
| 22 abr 2024 | 2.2498 | 2.3736 | 2.2159 | 2.3528 | 2.3528 | 50,214,991 |
| 21 abr 2024 | 2.3204 | 2.3568 | 2.2003 | 2.2498 | 2.2498 | 46,708,256 |
| 20 abr 2024 | 2.0652 | 2.3266 | 2.0281 | 2.3204 | 2.3204 | 45,672,627 |
| 19 abr 2024 | 2.0804 | 2.1110 | 1.8890 | 2.0652 | 2.0652 | 54,984,135 |
| 18 abr 2024 | 1.9890 | 2.0980 | 1.9403 | 2.0804 | 2.0804 | 40,817,903 |
| 17 abr 2024 | 2.0349 | 2.0616 | 1.9015 | 1.9890 | 1.9890 | 44,232,633 |
| 16 abr 2024 | 2.0186 | 2.0621 | 1.9140 | 2.0349 | 2.0349 | 41,467,537 |
| 15 abr 2024 | 2.1669 | 2.2841 | 1.9548 | 2.0188 | 2.0188 | 77,166,225 |
| 14 abr 2024 | 1.9958 | 2.1953 | 1.8746 | 2.1668 | 2.1668 | 83,471,583 |
| 13 abr 2024 | 2.4391 | 2.4391 | 1.7318 | 1.9958 | 1.9958 | 136,894,360 |
| 12 abr 2024 | 2.9015 | 3.0654 | 2.3089 | 2.4391 | 2.4391 | 123,541,852 |
| 11 abr 2024 | 3.0351 | 3.0947 | 2.8678 | 2.9015 | 2.9015 | 79,221,689 |
| 10 abr 2024 | 2.8684 | 3.0889 | 2.6603 | 3.0351 | 3.0351 | 84,187,286 |
| 09 abr 2024 | 2.9042 | 3.0881 | 2.8325 | 2.8684 | 2.8684 | 170,197,869 |
| 08 abr 2024 | 2.6839 | 2.9226 | 2.6264 | 2.9042 | 2.9042 | 69,061,578 |
| 07 abr 2024 | 2.6497 | 2.7019 | 2.6309 | 2.6839 | 2.6839 | 30,111,402 |
| 06 abr 2024 | 2.5891 | 2.6992 | 2.5827 | 2.6497 | 2.6497 | 96,852,153 |
| 05 abr 2024 | 2.5640 | 2.6277 | 2.4689 | 2.5891 | 2.5891 | 52,165,141 |
| 04 abr 2024 | 2.5146 | 2.6383 | 2.4590 | 2.5640 | 2.5640 | 40,836,101 |
| 03 abr 2024 | 2.5801 | 2.6353 | 2.4584 | 2.5146 | 2.5146 | 46,058,025 |
| 02 abr 2024 | 2.8689 | 2.8692 | 2.5410 | 2.5801 | 2.5801 | 65,122,827 |
| 01 abr 2024 | 3.0870 | 3.1149 | 2.7561 | 2.8689 | 2.8689 | 89,537,044 |
| 31 mar 2024 | 2.8102 | 3.1366 | 2.8000 | 3.0870 | 3.0870 | 79,426,453 |
| 30 mar 2024 | 2.9285 | 2.9289 | 2.7878 | 2.8102 | 2.8102 | 49,502,560 |
| 29 mar 2024 | 2.9463 | 3.0257 | 2.8740 | 2.9285 | 2.9285 | 56,309,407 |
| 28 mar 2024 | 2.9851 | 3.0050 | 2.9018 | 2.9463 | 2.9463 | 48,119,749 |
| 27 mar 2024 | 3.0676 | 3.1217 | 2.9251 | 2.9852 | 2.9852 | 78,944,525 |
| 26 mar 2024 | 3.0841 | 3.2152 | 3.0558 | 3.0676 | 3.0676 | 91,126,720 |
| 25 mar 2024 | 2.9178 | 3.1350 | 2.8620 | 3.0841 | 3.0841 | 92,096,611 |
| 24 mar 2024 | 2.7847 | 2.9554 | 2.7079 | 2.9178 | 2.9178 | 49,107,312 |
| 23 mar 2024 | 2.8018 | 2.8959 | 2.7631 | 2.7847 | 2.7847 | 65,468,886 |
| 22 mar 2024 | 2.8505 | 3.0226 | 2.6935 | 2.8018 | 2.8018 | 83,610,749 |
| 21 mar 2024 | 3.0398 | 3.0607 | 2.7620 | 2.8505 | 2.8505 | 95,745,830 |
| 20 mar 2024 | 2.5652 | 3.0410 | 2.4119 | 3.0398 | 3.0398 | 140,224,673 |
| 19 mar 2024 | 2.9956 | 3.0251 | 2.5172 | 2.5652 | 2.5652 | 155,100,396 |
| 18 mar 2024 | 3.1371 | 3.3475 | 2.9399 | 2.9956 | 2.9956 | 162,718,647 |
| 17 mar 2024 | 2.7491 | 3.1844 | 2.6519 | 3.1372 | 3.1372 | 141,494,695 |
| 16 mar 2024 | 3.1032 | 3.1258 | 2.6984 | 2.7491 | 2.7491 | 94,151,997 |
| 15 mar 2024 | 3.3534 | 3.3571 | 2.8654 | 3.1032 | 3.1032 | 148,479,110 |
| 14 mar 2024 | 3.3723 | 3.5566 | 3.1126 | 3.3535 | 3.3535 | 145,153,375 |
| 13 mar 2024 | 3.4178 | 3.4432 | 3.2737 | 3.3723 | 3.3723 | 92,334,093 |
| 12 mar 2024 | 3.4742 | 3.5144 | 3.3260 | 3.4178 | 3.4178 | 151,388,151 |
| 11 mar 2024 | 3.2253 | 3.7846 | 3.1452 | 3.4742 | 3.4742 | 382,726,171 |
| 10 mar 2024 | 3.1785 | 3.3505 | 2.9113 | 3.2253 | 3.2253 | 172,781,195 |
| 09 mar 2024 | 3.0588 | 3.3244 | 2.9870 | 3.1785 | 3.1785 | 145,865,635 |
| 08 mar 2024 | 2.9501 | 3.2901 | 2.9498 | 3.0588 | 3.0588 | 235,735,738 |
| 07 mar 2024 | 2.8973 | 3.0429 | 2.8284 | 2.9502 | 2.9502 | 156,904,088 |
| 06 mar 2024 | 2.7868 | 3.2039 | 2.6230 | 2.8973 | 2.8973 | 245,558,556 |
| 05 mar 2024 | 2.3517 | 3.3172 | 2.3308 | 2.7866 | 2.7866 | 722,360,197 |
| 04 mar 2024 | 2.3830 | 2.4611 | 2.2233 | 2.3520 | 2.3520 | 127,597,828 |
| 03 mar 2024 | 2.1465 | 2.5370 | 2.1099 | 2.3806 | 2.3806 | 284,992,601 |
| 02 mar 2024 | 2.0493 | 2.1764 | 1.9133 | 2.1452 | 2.1452 | 123,572,259 |
| 01 mar 2024 | 1.8384 | 2.0496 | 1.8384 | 2.0496 | 2.0496 | 125,293,544 |
| 29 feb 2024 | 1.9346 | 1.9527 | 1.7838 | 1.8387 | 1.8387 | 142,232,156 |
| 28 feb 2024 | 1.8581 | 2.1512 | 1.8551 | 1.9323 | 1.9323 | 443,963,171 |
| 27 feb 2024 | 1.7916 | 2.2567 | 1.7713 | 1.8582 | 1.8582 | 663,394,589 |
| 26 feb 2024 | 1.3990 | 1.7928 | 1.3727 | 1.7922 | 1.7922 | 261,007,561 |
| 25 feb 2024 | 1.3253 | 1.4041 | 1.2706 | 1.3989 | 1.3989 | 46,539,600 |
| 24 feb 2024 | 1.1958 | 1.4207 | 1.1769 | 1.3253 | 1.3253 | 131,745,185 |
| 23 feb 2024 | 1.2153 | 1.2489 | 1.1681 | 1.1958 | 1.1958 | 28,164,328 |
| 22 feb 2024 | 1.1731 | 1.2412 | 1.1486 | 1.2152 | 1.2152 | 27,970,890 |
| 21 feb 2024 | 1.2024 | 1.2072 | 1.1254 | 1.1725 | 1.1725 | 26,351,915 |
| 20 feb 2024 | 1.2676 | 1.2759 | 1.1469 | 1.2024 | 1.2024 | 48,961,658 |
| 19 feb 2024 | 1.1582 | 1.3349 | 1.1582 | 1.2676 | 1.2676 | 60,878,119 |
| 18 feb 2024 | 1.1781 | 1.1925 | 1.1470 | 1.1581 | 1.1581 | 21,564,439 |
| 17 feb 2024 | 1.1236 | 1.1819 | 1.1033 | 1.1784 | 1.1784 | 24,975,744 |
| 16 feb 2024 | 1.1130 | 1.1452 | 1.0981 | 1.1236 | 1.1236 | 24,739,678 |
| 15 feb 2024 | 1.0896 | 1.1438 | 1.0881 | 1.1130 | 1.1130 | 24,089,068 |
| 14 feb 2024 | 1.0730 | 1.1147 | 1.0630 | 1.0896 | 1.0896 | 18,822,651 |
| 13 feb 2024 | 1.0788 | 1.0884 | 1.0561 | 1.0731 | 1.0731 | 20,074,602 |
| 12 feb 2024 | 1.0172 | 1.0824 | 1.0094 | 1.0790 | 1.0790 | 18,197,440 |
| 11 feb 2024 | 1.0245 | 1.0404 | 1.0142 | 1.0171 | 1.0171 | 11,186,799 |
| 10 feb 2024 | 1.0351 | 1.0438 | 1.0168 | 1.0245 | 1.0245 | 11,951,663 |
| 09 feb 2024 | 0.9934 | 1.0466 | 0.9934 | 1.0351 | 1.0351 | 21,738,881 |
| 08 feb 2024 | 0.9914 | 1.0089 | 0.9872 | 0.9935 | 0.9935 | 13,010,472 |
| 07 feb 2024 | 0.9464 | 0.9930 | 0.9402 | 0.9914 | 0.9914 | 11,442,901 |
| 06 feb 2024 | 0.9599 | 0.9646 | 0.9346 | 0.9463 | 0.9463 | 14,106,004 |
| 05 feb 2024 | 0.9528 | 0.9693 | 0.9388 | 0.9599 | 0.9599 | 11,430,039 |
| 04 feb 2024 | 0.9893 | 0.9893 | 0.9520 | 0.9528 | 0.9528 | 9,569,888 |
| 03 feb 2024 | 0.9999 | 1.0102 | 0.9885 | 0.9893 | 0.9893 | 9,897,496 |
| 02 feb 2024 | 0.9775 | 1.0013 | 0.9756 | 0.9999 | 0.9999 | 11,905,588 |
| 01 feb 2024 | 0.9733 | 0.9854 | 0.9597 | 0.9775 | 0.9775 | 14,439,991 |
| 31 ene 2024 | 1.0061 | 1.0094 | 0.9605 | 0.9734 | 0.9734 | 20,172,688 |
| 30 ene 2024 | 1.0348 | 1.0487 | 1.0028 | 1.0064 | 1.0064 | 18,932,656 |
| 29 ene 2024 | 1.0178 | 1.0356 | 0.9867 | 1.0348 | 1.0348 | 24,596,484 |
| 28 ene 2024 | 1.0025 | 1.0239 | 0.9913 | 1.0177 | 1.0177 | 17,995,431 |
| 27 ene 2024 | 0.9832 | 1.0201 | 0.9822 | 1.0023 | 1.0023 | 13,061,237 |
| 26 ene 2024 | 0.9373 | 0.9863 | 0.9259 | 0.9833 | 0.9833 | 13,058,230 |
| 25 ene 2024 | 0.9664 | 0.9688 | 0.9314 | 0.9373 | 0.9373 | 12,050,202 |
| 24 ene 2024 | 0.9361 | 0.9679 | 0.9306 | 0.9664 | 0.9664 | 13,581,144 |
| 23 ene 2024 | 0.9454 | 0.9614 | 0.8854 | 0.9362 | 0.9362 | 19,294,945 |
| 22 ene 2024 | 1.0092 | 1.0180 | 0.9353 | 0.9454 | 0.9454 | 17,027,419 |
| 21 ene 2024 | 1.0275 | 1.0458 | 1.0090 | 1.0091 | 1.0091 | 12,000,130 |
| 20 ene 2024 | 1.0062 | 1.0313 | 0.9966 | 1.0274 | 1.0274 | 12,468,636 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.