Theta Network THETA
$0,2223-0,01 (-%3,62)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |