Theta Network THETA
$0,2222-0,01 (-4,19 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,22 | -0,94 % | $0,22 | $0,23 | $0,22 | 5,93M |
| 2026-09-30 | $0,22 | +0,98 % | $0,22 | $0,24 | $0,22 | 6,50M |
| 2026-09-29 | $0,22 | -0,75 % | $0,22 | $0,23 | $0,22 | 5,79M |
| 2026-09-28 | $0,22 | -4,32 % | $0,23 | $0,24 | $0,22 | 6,18M |
| 2026-09-27 | $0,23 | +0,90 % | $0,23 | $0,24 | $0,23 | 5,38M |
| 2026-09-26 | $0,23 | -2,03 % | $0,24 | $0,24 | $0,23 | 5,85M |
| 2026-09-25 | $0,24 | +6,15 % | $0,22 | $0,24 | $0,22 | 6,77M |
| 2026-09-24 | $0,22 | +4,23 % | $0,21 | $0,23 | $0,21 | 7,11M |
| 2026-09-23 | $0,21 | -7,63 % | $0,23 | $0,24 | $0,21 | 8,18M |
| 2026-09-22 | $0,23 | +3,13 % | $0,22 | $0,23 | $0,22 | 8,68M |
| 2026-09-21 | $0,22 | +5,14 % | $0,21 | $0,23 | $0,21 | 7,60M |
| 2026-09-20 | $0,21 | -3,07 % | $0,22 | $0,23 | $0,21 | 5,90M |
| 2026-09-19 | $0,22 | +5,38 % | $0,21 | $0,23 | $0,21 | 13,81M |
| 2026-09-18 | $0,21 | +11,38 % | $0,19 | $0,21 | $0,19 | 14,03M |
| 2026-09-17 | $0,19 | +3,82 % | $0,18 | $0,19 | $0,18 | 4,63M |
| 2026-09-16 | $0,18 | +0,61 % | $0,18 | $0,18 | $0,17 | 4,56M |
| 2026-09-15 | $0,18 | -8,07 % | $0,20 | $0,20 | $0,18 | 6,08M |
| 2026-09-14 | $0,20 | -3,41 % | $0,20 | $0,20 | $0,19 | 5,02M |
| 2026-09-13 | $0,20 | +6,64 % | $0,19 | $0,21 | $0,19 | 13,12M |
| 2026-09-12 | $0,19 | +0,26 % | $0,19 | $0,19 | $0,19 | 8,29M |
| 2026-09-11 | $0,19 | +11,97 % | $0,17 | $0,21 | $0,17 | 48,50M |
| 2026-09-10 | $0,17 | -4,55 % | $0,18 | $0,18 | $0,17 | 3,03M |
| 2026-09-09 | $0,18 | -1,22 % | $0,18 | $0,18 | $0,18 | 2,62M |
| 2026-09-08 | $0,18 | -3,44 % | $0,19 | $0,19 | $0,18 | 2,42M |
| 2026-09-07 | $0,19 | -0,49 % | $0,19 | $0,19 | $0,18 | 5,17M |
| 2026-09-06 | $0,19 | +4,23 % | $0,18 | $0,19 | $0,18 | 3,04M |
| 2026-09-05 | $0,18 | +2,95 % | $0,17 | $0,18 | $0,17 | 2,32M |
| 2026-09-04 | $0,17 | -2,62 % | $0,18 | $0,18 | $0,17 | 3,92M |
| 2026-09-03 | $0,18 | +6,54 % | $0,17 | $0,18 | $0,17 | 4,35M |
| 2026-09-02 | $0,17 | -1,08 % | $0,17 | $0,17 | $0,17 | 2,76M |
| 2026-09-01 | $0,17 | +0,36 % | $0,17 | $0,17 | $0,17 | 6,97M |
| 2026-08-31 | $0,17 | +1,20 % | $0,17 | $0,17 | $0,17 | 4,26M |
| 2026-08-30 | $0,17 | -2,19 % | $0,17 | $0,18 | $0,16 | 6,13M |
| 2026-08-29 | $0,17 | -1,96 % | $0,17 | $0,18 | $0,17 | 4,22M |
| 2026-08-28 | $0,17 | -3,17 % | $0,18 | $0,18 | $0,17 | 5,79M |
| 2026-08-27 | $0,18 | -0,13 % | $0,18 | $0,18 | $0,17 | 4,61M |
| 2026-08-26 | $0,18 | +2,90 % | $0,17 | $0,18 | $0,17 | 4,96M |
| 2026-08-25 | $0,17 | -5,01 % | $0,18 | $0,19 | $0,17 | 6,87M |
| 2026-08-24 | $0,18 | -2,49 % | $0,19 | $0,19 | $0,18 | 5,76M |
| 2026-08-23 | $0,19 | -0,76 % | $0,19 | $0,20 | $0,18 | 5,31M |
| 2026-08-22 | $0,19 | +1,12 % | $0,19 | $0,20 | $0,18 | 11,09M |
| 2026-08-21 | $0,19 | +15,35 % | $0,16 | $0,19 | $0,16 | 11,88M |
| 2026-08-20 | $0,16 | +7,60 % | $0,15 | $0,16 | $0,15 | 7,52M |
| 2026-08-19 | $0,15 | +5,80 % | $0,14 | $0,15 | $0,14 | 5,05M |
| 2026-08-18 | $0,14 | +4,48 % | $0,14 | $0,14 | $0,14 | 4,83M |
| 2026-08-17 | $0,14 | +0,67 % | $0,14 | $0,14 | $0,14 | 2,52M |
| 2026-08-16 | $0,14 | -1,47 % | $0,14 | $0,14 | $0,14 | 2,15M |
| 2026-08-15 | $0,14 | +1,22 % | $0,14 | $0,15 | $0,14 | 9,88M |
| 2026-08-14 | $0,14 | +2,38 % | $0,13 | $0,14 | $0,13 | 3,48M |
| 2026-08-13 | $0,13 | +0,71 % | $0,13 | $0,14 | $0,13 | 2,96M |
| 2026-08-12 | $0,13 | -1,92 % | $0,14 | $0,14 | $0,13 | 4,41M |
| 2026-08-11 | $0,14 | -3,55 % | $0,14 | $0,14 | $0,13 | 3,59M |
| 2026-08-10 | $0,14 | +0,07 % | $0,14 | $0,14 | $0,14 | 6,75M |
| 2026-08-09 | $0,14 | +3,69 % | $0,14 | $0,14 | $0,13 | 5,82M |
| 2026-08-08 | $0,14 | +1,37 % | $0,13 | $0,14 | $0,13 | 2,85M |
| 2026-08-07 | $0,13 | -0,82 % | $0,13 | $0,14 | $0,13 | 3,76M |
| 2026-08-06 | $0,13 | -0,22 % | $0,13 | $0,14 | $0,13 | 3,96M |
| 2026-08-05 | $0,13 | +5,14 % | $0,13 | $0,14 | $0,13 | 8,24M |
| 2026-08-04 | $0,13 | -0,13 % | $0,13 | $0,13 | $0,13 | 3,84M |
| 2026-08-03 | $0,13 | +2,01 % | $0,13 | $0,13 | $0,12 | 3,29M |
| 2026-08-02 | $0,13 | +0,73 % | $0,12 | $0,13 | $0,12 | 2,50M |
| 2026-08-01 | $0,12 | 0,00 % | $0,12 | $0,13 | $0,12 | 2,40M |
| 2026-07-31 | $0,12 | +0,83 % | $0,12 | $0,13 | $0,12 | 3,99M |
| 2026-07-30 | $0,12 | +0,36 % | $0,12 | $0,13 | $0,12 | 4,09M |
| 2026-07-29 | $0,12 | -3,48 % | $0,13 | $0,13 | $0,12 | 3,89M |
| 2026-07-28 | $0,13 | -1,69 % | $0,13 | $0,13 | $0,13 | 5,31M |
| 2026-07-27 | $0,13 | -5,60 % | $0,14 | $0,14 | $0,13 | 4,62M |
| 2026-07-26 | $0,14 | +0,20 % | $0,14 | $0,14 | $0,14 | 3,60M |
| 2026-07-25 | $0,14 | +2,98 % | $0,13 | $0,14 | $0,13 | 5,11M |
| 2026-07-24 | $0,13 | -0,31 % | $0,13 | $0,14 | $0,13 | 5,53M |
| 2026-07-23 | $0,13 | -2,07 % | $0,14 | $0,14 | $0,13 | 4,81M |
| 2026-07-22 | $0,14 | -1,63 % | $0,14 | $0,14 | $0,14 | 4,36M |
| 2026-07-21 | $0,14 | +2,36 % | $0,14 | $0,14 | $0,14 | 5,84M |
| 2026-07-20 | $0,14 | -0,19 % | $0,14 | $0,14 | $0,13 | 4,81M |
| 2026-07-19 | $0,14 | -3,83 % | $0,14 | $0,14 | $0,14 | 3,68M |
| 2026-07-18 | $0,14 | -2,36 % | $0,14 | $0,15 | $0,14 | 4,34M |
| 2026-07-17 | $0,14 | -1,21 % | $0,15 | $0,15 | $0,14 | 7,87M |
| 2026-07-16 | $0,15 | -0,74 % | $0,15 | $0,15 | $0,15 | 6,78M |
| 2026-07-15 | $0,15 | +1,13 % | $0,15 | $0,15 | $0,14 | 5,77M |
| 2026-07-14 | $0,15 | +1,41 % | $0,14 | $0,15 | $0,14 | 7,23M |
| 2026-07-13 | $0,14 | -1,75 % | $0,15 | $0,15 | $0,14 | 5,64M |
| 2026-07-12 | $0,15 | -3,50 % | $0,15 | $0,15 | $0,15 | 7,56M |
| 2026-07-11 | $0,15 | +9,69 % | $0,14 | $0,16 | $0,14 | 33,15M |
| 2026-07-10 | $0,14 | +0,86 % | $0,14 | $0,14 | $0,14 | 8,34M |
| 2026-07-09 | $0,14 | -0,88 % | $0,14 | $0,14 | $0,14 | 5,64M |
| 2026-07-08 | $0,14 | +0,04 % | $0,14 | $0,14 | $0,13 | 5,41M |
| 2026-07-07 | $0,14 | -4,27 % | $0,14 | $0,15 | $0,14 | 8,85M |
| 2026-07-06 | $0,14 | +1,79 % | $0,14 | $0,15 | $0,14 | 11,10M |
| 2026-07-05 | $0,14 | -1,28 % | $0,14 | $0,14 | $0,14 | 5,07M |
| 2026-07-04 | $0,14 | +0,75 % | $0,14 | $0,15 | $0,14 | 5,35M |