SEARCH

Theta-token (THETA) Price in US dollar 2024: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Theta-token (THETA) Denominated in US dollar in 2024

High: 3.4640 on 11/03/2024

Low: 1.0200 on 04/11/2024

Today's Live Rate: 1 THETA 2.1500 USD

See Today's Theta-token (THETA) Prices in US dollar

Historical Graph For Converting Theta-token (THETA)s into US dollars in 2024

Loading

Table of 1 Theta-token (THETA) to US dollar Exchange Rate for 2024

DateOpenHighLowClose

December

Saturday 21 December 2024
2.1180
2.3420
2.0900
2.1520
Friday 20 December 2024
2.0220
2.1660
1.8400
2.1180
Thursday 19 December 2024
2.3240
2.2660
2.0220
2.0220
Wednesday 18 December 2024
2.7000
2.5920
2.3130
2.3240
Tuesday 17 December 2024
2.7220
2.7560
2.5900
2.7000
Monday 16 December 2024
2.7410
2.8200
2.6390
2.7220
Sunday 15 December 2024
2.6110
2.7500
2.5340
2.7420
Saturday 14 December 2024
2.7440
2.8360
2.5500
2.6110
Friday 13 December 2024
2.6710
2.7840
2.6410
2.7440
Thursday 12 December 2024
2.5860
2.8300
2.5410
2.6710
Wednesday 11 December 2024
2.3780
2.6880
2.4270
2.5860
Tuesday 10 December 2024
2.4900
2.5340
2.1470
2.3830
Monday 9 December 2024
3.0550
3.0550
2.0370
2.4900
Sunday 8 December 2024
3.0490
3.0740
2.9630
3.0550
Saturday 7 December 2024
3.1510
3.3580
3.0140
3.0490
Friday 6 December 2024
3.0200
3.3350
3.0190
3.1510
Thursday 5 December 2024
2.9710
3.1780
2.7470
3.0200
Wednesday 4 December 2024
2.9810
3.2440
2.8950
2.9710
Tuesday 3 December 2024
2.8340
3.0500
2.7100
2.9880
Monday 2 December 2024
2.8750
2.9550
2.7240
2.8340
Sunday 1 December 2024
3.0890
3.1180
2.8410
2.8750

November

Saturday 30 November 2024
2.4010
3.1670
2.2820
3.0890
Friday 29 November 2024
2.1250
2.4490
2.0980
2.4010
Thursday 28 November 2024
2.0710
2.1450
1.9670
2.1230
Wednesday 27 November 2024
2.0300
2.1250
2.0060
2.0710
Tuesday 26 November 2024
1.8670
2.0750
1.8470
2.0280
Monday 25 November 2024
1.9590
1.8880
1.7740
1.8620
Sunday 24 November 2024
1.8880
2.0430
1.7300
1.9700
Saturday 23 November 2024
1.7870
1.9860
1.7520
1.8880
Friday 22 November 2024
1.7120
1.7980
1.6520
1.7880
Thursday 21 November 2024
1.6380
1.7830
1.5860
1.7120
Wednesday 20 November 2024
1.7240
1.7640
1.6100
1.6380
Tuesday 19 November 2024
1.7270
1.8300
1.6510
1.7180
Monday 18 November 2024
1.4380
1.8730
1.4890
1.7270
Sunday 17 November 2024
1.5290
1.5420
1.4140
1.4380
Saturday 16 November 2024
1.3680
1.5440
1.3630
1.5300
Friday 15 November 2024
1.2950
1.3740
1.3150
1.3660
Thursday 14 November 2024
1.4040
1.4210
1.2800
1.2900
Wednesday 13 November 2024
1.4470
1.5050
1.3650
1.4050
Tuesday 12 November 2024
1.5540
1.5960
1.4010
1.4470
Monday 11 November 2024
1.3840
1.7430
1.4660
1.5530
Sunday 10 November 2024
1.3030
1.4330
1.3380
1.3890
Saturday 9 November 2024
1.2200
1.3340
1.2090
1.3040
Friday 8 November 2024
1.2120
1.2540
1.1860
1.2240
Thursday 7 November 2024
1.2140
1.2580
1.1980
1.2120
Wednesday 6 November 2024
1.0910
1.2410
1.1850
1.2140
Tuesday 5 November 2024
1.0190
1.0970
1.0430
1.0910
Monday 4 November 2024
1.0530
1.0750
1.0040
1.0200
Sunday 3 November 2024
1.0930
1.1060
1.0080
1.0530
Saturday 2 November 2024
1.1120
1.1270
1.0800
1.0930
Friday 1 November 2024
1.1320
1.1260
1.1000
1.1140

October

Thursday 31 October 2024
1.2020
1.2020
1.1170
1.1350
Wednesday 30 October 2024
1.2200
1.2130
1.1830
1.1910
Tuesday 29 October 2024
1.1880
1.2540
1.2080
1.2200
Monday 28 October 2024
1.1650
1.2060
1.1510
1.1880
Sunday 27 October 2024
1.1480
1.1780
1.1320
1.1710
Saturday 26 October 2024
1.1360
1.1660
1.1300
1.1480
Friday 25 October 2024
1.2570
1.2620
1.1040
1.1390
Thursday 24 October 2024
1.2480
1.3070
1.2480
1.2580
Wednesday 23 October 2024
1.2950
1.2970
1.2020
1.2480
Tuesday 22 October 2024
1.3260
1.3360
1.2890
1.2970
Monday 21 October 2024
1.3680
1.3970
1.3250
1.3260
Sunday 20 October 2024
1.2970
1.3690
1.2770
1.3680
Saturday 19 October 2024
1.3000
1.3210
1.2800
1.2970
Friday 18 October 2024
1.2460
1.3000
1.2620
1.2990
Thursday 17 October 2024
1.3040
1.3000
1.2340
1.2460
Wednesday 16 October 2024
1.3320
1.3430
1.2790
1.3040
Tuesday 15 October 2024
1.3520
1.3970
1.3080
1.3320
Monday 14 October 2024
1.2830
1.3650
1.3390
1.3520
Sunday 13 October 2024
1.2950
1.2990
1.2360
1.2840
Saturday 12 October 2024
1.2870
1.3240
1.2840
1.2950
Friday 11 October 2024
1.2000
1.2940
1.2410
1.2870
Thursday 10 October 2024
1.2270
1.2290
1.1790
1.2000
Wednesday 9 October 2024
1.2860
1.2660
1.2210
1.2270
Tuesday 8 October 2024
1.3000
1.3020
1.2680
1.2860
Monday 7 October 2024
1.3350
1.3380
1.2990
1.3000
Sunday 6 October 2024
1.2810
1.3440
1.2720
1.3360
Saturday 5 October 2024
1.2810
1.3170
1.2640
1.2810
Friday 4 October 2024
1.2320
1.2910
1.2210
1.2810
Thursday 3 October 2024
1.2300
1.2530
1.1970
1.2280
Wednesday 2 October 2024
1.3030
1.3120
1.2100
1.2300
Tuesday 1 October 2024
1.4010
1.3990
1.2820
1.3030

September

Monday 30 September 2024
1.4760
1.4540
1.3910
1.4010
Sunday 29 September 2024
1.4590
1.5200
1.4310
1.4760
Saturday 28 September 2024
1.5190
1.5550
1.4430
1.4590
Friday 27 September 2024
1.5210
1.5490
1.5000
1.5190
Thursday 26 September 2024
1.3830
1.5440
1.4280
1.5210
Wednesday 25 September 2024
1.4030
1.4300
1.3620
1.3850
Tuesday 24 September 2024
1.3870
1.4210
1.3740
1.4030
Monday 23 September 2024
1.3960
1.4160
1.3610
1.3870
Sunday 22 September 2024
1.4400
1.4450
1.3790
1.3960
Saturday 21 September 2024
1.4200
1.4660
1.4030
1.4400
Friday 20 September 2024
1.4020
1.4200
1.3780
1.4200
Thursday 19 September 2024
1.3940
1.4310
1.3850
1.4020
Wednesday 18 September 2024
1.2960
1.4090
1.3020
1.3940
Tuesday 17 September 2024
1.3100
1.3580
1.2870
1.2960
Monday 16 September 2024
1.2970
1.3640
1.2720
1.3100
Sunday 15 September 2024
1.2950
1.3250
1.2750
1.2970
Saturday 14 September 2024
1.2940
1.3250
1.2810
1.2950
Friday 13 September 2024
1.2010
1.3240
1.2450
1.2940
Thursday 12 September 2024
1.1870
1.2150
1.1950
1.2010
Wednesday 11 September 2024
1.2080
1.2030
1.1780
1.1870
Tuesday 10 September 2024
1.1900
1.2220
1.2000
1.2080
Monday 9 September 2024
1.1620
1.2180
1.1880
1.1900
Sunday 8 September 2024
1.1220
1.1720
1.1320
1.1620
Saturday 7 September 2024
1.0930
1.1620
1.0930
1.1240
Friday 6 September 2024
1.1070
1.1110
1.0630
1.0940
Thursday 5 September 2024
1.1440
1.1230
1.1030
1.1070
Wednesday 4 September 2024
1.1320
1.1650
1.1180
1.1440
Tuesday 3 September 2024
1.1870
1.1670
1.1300
1.1320
Monday 2 September 2024
1.1490
1.2020
1.1460
1.1900
Sunday 1 September 2024
1.1980
1.1770
1.1390
1.1510

August

Saturday 31 August 2024
1.2180
1.2340
1.1840
1.2000
Friday 30 August 2024
1.2230
1.2390
1.1930
1.2200
Thursday 29 August 2024
1.2440
1.2830
1.2130
1.2230
Wednesday 28 August 2024
1.2520
1.2800
1.2240
1.2440
Tuesday 27 August 2024
1.3250
1.3100
1.2480
1.2520
Monday 26 August 2024
1.3700
1.4040
1.3200
1.3230
Sunday 25 August 2024
1.4170
1.4060
1.3560
1.3740
Saturday 24 August 2024
1.4130
1.4560
1.3840
1.4170
Friday 23 August 2024
1.3220
1.4240
1.3840
1.4120
Thursday 22 August 2024
1.2390
1.3330
1.2220
1.3220
Wednesday 21 August 2024
1.1790
1.2690
1.2040
1.2390
Tuesday 20 August 2024
1.1630
1.1820
1.1370
1.1790
Monday 19 August 2024
1.1270
1.1660
1.1060
1.1640
Sunday 18 August 2024
1.1420
1.1690
1.1260
1.1270
Saturday 17 August 2024
1.1440
1.1540
1.1330
1.1420
Friday 16 August 2024
1.1590
1.2100
1.1250
1.1420
Thursday 15 August 2024
1.1670
1.1990
1.1270
1.1590
Wednesday 14 August 2024
1.2090
1.1790
1.1490
1.1670
Tuesday 13 August 2024
1.1870
1.2290
1.1840
1.2090
Monday 12 August 2024
1.1100
1.2040
1.1050
1.1900
Sunday 11 August 2024
1.1890
1.2180
1.1010
1.1100
Saturday 10 August 2024
1.1770
1.1980
1.1690
1.1890
Friday 9 August 2024
1.2130
1.2000
1.1600
1.1750
Thursday 8 August 2024
1.0640
1.2200
1.1750
1.2130
Wednesday 7 August 2024
1.1050
1.1460
1.0480
1.0620
Tuesday 6 August 2024
1.0620
1.1440
1.0920
1.1030
Monday 5 August 2024
1.1370
1.1510
0.8958
1.0610
Sunday 4 August 2024
1.2110
1.2300
1.0880
1.1370
Saturday 3 August 2024
1.2440
1.2600
1.1760
1.2110
Friday 2 August 2024
1.3540
1.2780
1.2180
1.2350
Thursday 1 August 2024
1.3610
1.4070
1.2940
1.3540

July

Wednesday 31 July 2024
1.3970
1.3960
1.3460
1.3610
Tuesday 30 July 2024
1.4720
1.5370
1.3760
1.3960
Monday 29 July 2024
1.4520
1.4960
1.4150
1.4710
Sunday 28 July 2024
1.5080
1.5160
1.4410
1.4520
Saturday 27 July 2024
1.5070
1.5330
1.4850
1.5080
Friday 26 July 2024
1.4050
1.5150
1.4410
1.5070
Thursday 25 July 2024
1.4570
1.4660
1.3390
1.4040
Wednesday 24 July 2024
1.4530
1.5280
1.4400
1.4570
Tuesday 23 July 2024
1.5360
1.5320
1.4290
1.4510
Monday 22 July 2024
1.6490
1.6050
1.5380
1.5380
Sunday 21 July 2024
1.6360
1.6860
1.5980
1.6460
Saturday 20 July 2024
1.5800
1.6500
1.5820
1.6360
Friday 19 July 2024
1.4870
1.5940
1.5360
1.5800
Thursday 18 July 2024
1.4830
1.5030
1.4540
1.4870
Wednesday 17 July 2024
1.5210
1.5780
1.4820
1.4820
Tuesday 16 July 2024
1.5480
1.5800
1.5050
1.5220
Monday 15 July 2024
1.4540
1.5540
1.5050
1.5480
Sunday 14 July 2024
1.4210
1.4650
1.4280
1.4540
Saturday 13 July 2024
1.3910
1.4360
1.4010
1.4210
Friday 12 July 2024
1.3410
1.4000
1.3510
1.3910
Thursday 11 July 2024
1.3670
1.4060
1.3340
1.3410
Wednesday 10 July 2024
1.3350
1.4510
1.3260
1.3670
Tuesday 9 July 2024
1.2760
1.3480
1.2950
1.3350
Monday 8 July 2024
1.2490
1.3310
1.2380
1.2760
Sunday 7 July 2024
1.3610
1.3610
1.2470
1.2540
Saturday 6 July 2024
1.2730
1.3740
1.2970
1.3650
Friday 5 July 2024
1.2910
1.2900
1.1920
1.2730
Thursday 4 July 2024
1.4470
1.4550
1.2840
1.2920
Wednesday 3 July 2024
1.5610
1.5720
1.4400
1.4470
Tuesday 2 July 2024
1.5850
1.6010
1.5360
1.5620
Monday 1 July 2024
1.5560
1.5960
1.5550
1.5850

June

Sunday 30 June 2024
1.4850
1.5940
1.5050
1.5590
Saturday 29 June 2024
1.5080
1.5560
1.4830
1.4850
Friday 28 June 2024
1.5750
1.5460
1.4990
1.5080
Thursday 27 June 2024
1.5850
1.6450
1.5430
1.5760
Wednesday 26 June 2024
1.6110
1.6590
1.5750
1.5850
Tuesday 25 June 2024
1.5160
1.6510
1.5470
1.6100
Monday 24 June 2024
1.5010
1.5390
1.3900
1.5160
Sunday 23 June 2024
1.5510
1.5910
1.4940
1.5010
Saturday 22 June 2024
1.5040
1.5600
1.4780
1.5510
Friday 21 June 2024
1.5210
1.5500
1.4710
1.5040
Thursday 20 June 2024
1.4730
1.5640
1.4640
1.5210
Wednesday 19 June 2024
1.4140
1.5070
1.3900
1.4710
Tuesday 18 June 2024
1.5410
1.5470
1.3370
1.4140
Monday 17 June 2024
1.6880
1.6980
1.4800
1.5410
Sunday 16 June 2024
1.6810
1.7170
1.6630
1.6880
Saturday 15 June 2024
1.6600
1.7110
1.6450
1.6810
Friday 14 June 2024
1.7520
1.7760
1.6090
1.6600
Thursday 13 June 2024
1.9160
1.8850
1.7480
1.7490
Wednesday 12 June 2024
1.7990
1.9400
1.7940
1.9160
Tuesday 11 June 2024
1.9090
1.8820
1.6860
1.7990
Monday 10 June 2024
1.9820
1.9830
1.9000
1.9090
Sunday 9 June 2024
1.9190
2.0020
1.9190
1.9820
Saturday 8 June 2024
1.9960
2.0290
1.8940
1.9190
Friday 7 June 2024
2.1960
2.2340
1.8590
1.9960
Thursday 6 June 2024
2.2390
2.3060
2.1840
2.1980
Wednesday 5 June 2024
2.1480
2.2480
2.1640
2.2390
Tuesday 4 June 2024
2.1160
2.1810
2.1160
2.1480
Monday 3 June 2024
2.0670
2.1720
2.0510
2.1110
Sunday 2 June 2024
2.0950
2.1300
2.0590
2.0650
Saturday 1 June 2024
2.1310
2.1670
2.0930
2.0990

May

Friday 31 May 2024
2.1900
2.1690
2.1110
2.1300
Thursday 30 May 2024
2.2170
2.2880
2.1870
2.1900
Wednesday 29 May 2024
2.2710
2.3330
2.2170
2.2170
Tuesday 28 May 2024
2.3440
2.3170
2.2560
2.2710
Monday 27 May 2024
2.2810
2.3720
2.2700
2.3440
Sunday 26 May 2024
2.3770
2.4300
2.2520
2.2840
Saturday 25 May 2024
2.3270
2.3860
2.3240
2.3680
Friday 24 May 2024
2.3330
2.3720
2.2830
2.3270
Thursday 23 May 2024
2.4650
2.5040
2.2460
2.3340
Wednesday 22 May 2024
2.4880
2.5280
2.3700
2.4640
Tuesday 21 May 2024
2.4950
2.5620
2.3860
2.4880
Monday 20 May 2024
2.1420
2.5420
2.2960
2.4950
Sunday 19 May 2024
2.1980
2.2380
2.1220
2.1480
Saturday 18 May 2024
2.2200
2.2480
2.1890
2.2000
Friday 17 May 2024
2.1970
2.2880
2.1950
2.2200
Thursday 16 May 2024
2.0890
2.2190
2.0870
2.1960
Wednesday 15 May 2024
1.9220
2.1160
2.0350
2.0890
Tuesday 14 May 2024
1.9870
1.9870
1.9140
1.9220
Monday 13 May 2024
1.9930
2.0660
1.9700
1.9870
Sunday 12 May 2024
2.0050
2.0360
1.9920
1.9930
Saturday 11 May 2024
2.0810
2.1000
1.9990
2.0060
Friday 10 May 2024
2.2100
2.3270
2.0660
2.0810
Thursday 9 May 2024
2.1450
2.2290
2.1690
2.2140
Wednesday 8 May 2024
2.1410
2.1790
2.0620
2.1450
Tuesday 7 May 2024
2.2390
2.2290
2.1360
2.1410
Monday 6 May 2024
2.2440
2.2880
2.1930
2.2390
Sunday 5 May 2024
2.1750
2.2700
2.1550
2.2440
Saturday 4 May 2024
2.1830
2.2570
2.1750
2.1750
Friday 3 May 2024
2.0430
2.2040
2.0070
2.1840
Thursday 2 May 2024
2.0350
2.0720
1.9660
2.0430
Wednesday 1 May 2024
2.0130
2.0600
1.8750
2.0350

April

Tuesday 30 April 2024
2.1820
2.1290
1.9580
2.0130
Monday 29 April 2024
2.2580
2.5220
2.1530
2.1810
Sunday 28 April 2024
2.3440
2.3750
2.2460
2.2570
Saturday 27 April 2024
2.3750
2.3990
2.2420
2.3420
Friday 26 April 2024
2.4750
2.5080
2.3390
2.3750
Thursday 25 April 2024
2.3190
2.4980
2.2780
2.4730
Wednesday 24 April 2024
2.3910
2.5560
2.2750
2.3210
Tuesday 23 April 2024
2.3500
2.4840
2.3630
2.3920
Monday 22 April 2024
2.2500
2.3710
2.2500
2.3500
Sunday 21 April 2024
2.3190
2.3560
2.2100
2.2500
Saturday 20 April 2024
2.0600
2.3290
2.0270
2.3200
Friday 19 April 2024
2.0810
2.1150
1.8920
2.0600
Thursday 18 April 2024
1.9960
2.0940
2.0060
2.0800
Wednesday 17 April 2024
2.0370
2.0460
1.9140
1.9910
Tuesday 16 April 2024
2.0190
2.0510
1.9500
2.0350
Monday 15 April 2024
2.1680
2.1810
1.9730
2.0200
Sunday 14 April 2024
2.0370
2.2110
1.8990
2.1840
Saturday 13 April 2024
2.4350
2.4350
1.8190
2.0370
Friday 12 April 2024
2.9000
3.0680
2.2980
2.4350
Thursday 11 April 2024
3.0400
3.0770
2.8610
2.9000
Wednesday 10 April 2024
2.8630
3.0910
2.7330
3.0400
Tuesday 9 April 2024
2.9050
2.9910
2.7120
2.8630
Monday 8 April 2024
2.6830
2.9340
2.8250
2.9050
Sunday 7 April 2024
2.6470
2.7480
2.6800
2.6830
Saturday 6 April 2024
2.5880
2.7300
2.6070
2.6470
Friday 5 April 2024
2.5650
2.6340
2.5190
2.5880
Thursday 4 April 2024
2.5150
2.6560
2.5570
2.5600
Wednesday 3 April 2024
2.5820
2.6130
2.4750
2.5090
Tuesday 2 April 2024
2.8640
2.6930
2.5600
2.5830
Monday 1 April 2024
3.0860
3.0380
2.7880
2.8690

March

Sunday 31 March 2024
2.8090
3.1590
2.8720
3.0860
Saturday 30 March 2024
2.9280
2.9250
2.7820
2.8090
Friday 29 March 2024
2.9460
3.0500
2.8600
2.9280
Thursday 28 March 2024
2.9790
3.0480
2.9020
2.9510
Wednesday 27 March 2024
3.0670
3.0350
2.9130
2.9820
Tuesday 26 March 2024
3.0900
3.2150
3.0570
3.0670
Monday 25 March 2024
2.9180
3.1660
2.9770
3.0900
Sunday 24 March 2024
2.7800
2.9870
2.8090
2.9180
Saturday 23 March 2024
2.8090
2.8830
2.7650
2.7800
Friday 22 March 2024
2.8570
2.8730
2.7120
2.8090
Thursday 21 March 2024
3.0450
3.0130
2.7740
2.8520
Wednesday 20 March 2024
2.5670
3.0660
2.6630
3.0450
Tuesday 19 March 2024
2.9980
2.7530
2.5220
2.5670
Monday 18 March 2024
3.1310
3.2940
2.9750
2.9950
Sunday 17 March 2024
2.7480
3.2420
2.7930
3.1310
Saturday 16 March 2024
3.1110
2.9450
2.6600
2.7480
Friday 15 March 2024
3.3540
3.2710
2.9790
3.1090
Thursday 14 March 2024
3.3700
3.5070
3.2140
3.3540
Wednesday 13 March 2024
3.4280
3.5090
3.3020
3.3700
Tuesday 12 March 2024
3.4650
3.5650
3.3270
3.4280
Monday 11 March 2024
3.2240
3.8060
3.0790
3.4640
Sunday 10 March 2024
3.1770
3.3610
2.9010
3.2240
Saturday 9 March 2024
3.0560
3.3300
2.9840
3.1750
Friday 8 March 2024
2.9580
3.3650
2.9240
3.0520
Theme: GKNEWS