New Zealand markets close in 1 hour 31 minutes

Thetan Coin USD (THC15250-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001000-0.000023 (-2.24%)
As of 03:24AM UTC. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.0010000.0010010.0010000.0010000.001000519
16 May 2024------
15 May 20240.0009950.0010220.0009850.0010220.001022437
14 May 20240.0010370.0010370.0009940.0009950.000995164
13 May 20240.0010470.0010470.0010290.0010380.001038184
12 May 20240.0010410.0010500.0010340.0010470.001047127
11 May 20240.0010270.0010420.0010240.0010410.001041126
10 May 20240.0010480.0010490.0010260.0010270.001027106
09 May 20240.0010340.0010550.0010340.0010480.001048210
08 May 20240.0010240.0010340.0010210.0010340.00103474
07 May 20240.0010390.0010460.0010320.0010380.001038100
06 May 20240.0010430.0010520.0010340.0010390.001039192
05 May 20240.0010290.0010460.0010230.0010380.001038228
04 May 20240.0010310.0010360.0010250.0010290.001029172
03 May 20240.0009860.0010290.0009820.0010290.001029344
02 May 20240.0009900.0009900.0009590.0009880.000988616
01 May 20240.0010590.0010590.0009600.0009900.0009902,163
30 Apr 20240.0010920.0011000.0010280.0010590.001059285
29 Apr 20240.0011000.0011040.0010740.0010920.001092219
28 Apr 20240.0010950.0011160.0010950.0011000.001100162
27 Apr 20240.0011030.0011030.0010810.0010950.001095342
26 Apr 20240.0011290.0011290.0011010.0011060.001106370
25 Apr 20240.0011160.0011330.0011080.0011290.001129275
24 Apr 20240.0011120.0011260.0010930.0011060.001106167
23 Apr 20240.0011090.0011160.0011020.0011140.00111490
22 Apr 20240.0010620.0011110.0010620.0011090.001109271
21 Apr 20240.0010480.0010670.0010440.0010580.001058195
20 Apr 20240.0010220.0010510.0010110.0010460.001046194
19 Apr 20240.0010110.0010310.0009750.0010220.001022429
18 Apr 20240.0009490.0010140.0009430.0010110.0010112,763
17 Apr 20240.0009490.0009650.0009200.0009490.000949242
16 Apr 20240.0009770.0009800.0009280.0009570.000957267
15 Apr 20240.0010100.0010330.0009800.0009850.000985441
14 Apr 20240.0010020.0010020.0009570.0009950.000995413
13 Apr 20240.0010710.0010710.0009250.0010020.001002736
12 Apr 20240.0010820.0011200.0010420.0010710.001071438
11 Apr 20240.0010940.0011070.0010620.0010820.001082916
10 Apr 20240.0010400.0010950.0010290.0010940.001094536
09 Apr 20240.0010510.0010510.0010280.0010370.001037944
08 Apr 20240.0010470.0010700.0010380.0010550.001055632
07 Apr 20240.0010630.0010670.0010420.0010470.0010471,018
06 Apr 20240.0010500.0010630.0010390.0010630.001063554
05 Apr 20240.0010600.0010730.0010370.0010500.0010502,085
04 Apr 20240.0010910.0011180.0010600.0010600.0010604,195
03 Apr 20240.0010330.0010910.0010270.0010910.0010914,063
02 Apr 20240.0011420.0011790.0010300.0010330.00103318,682
01 Apr 20240.0012170.0012170.0011220.0011420.0011423,561
31 Mar 20240.0011970.0012180.0011970.0012170.0012171,867
30 Mar 20240.0012510.0012510.0011970.0011970.0011971,523
29 Mar 20240.0011460.0012750.0011420.0012550.0012557,160
28 Mar 20240.0011120.0011470.0011120.0011460.0011461,807
27 Mar 20240.0011270.0011360.0011000.0011120.001112782
26 Mar 20240.0011490.0011600.0011220.0011280.001128993
25 Mar 20240.0011440.0011780.0011320.0011490.0011491,718
24 Mar 20240.0011270.0011490.0011100.0011440.0011441,132
23 Mar 20240.0011810.0012180.0011080.0011270.00112712,875
22 Mar 20240.0011340.0013660.0011340.0011790.00117917,164
21 Mar 20240.0011400.0011570.0011200.0011340.0011341,669
20 Mar 20240.0010330.0011450.0010310.0011400.001140622
19 Mar 20240.0011560.0011580.0010330.0010330.001033993
18 Mar 20240.0012010.0012200.0011270.0011450.0011451,489
17 Mar 20240.0012340.0012580.0011700.0012070.0012071,803
16 Mar 20240.0013250.0013280.0012210.0012340.0012341,081
15 Mar 20240.0012910.0013250.0011850.0013250.001325627
14 Mar 20240.0013660.0013660.0012360.0012910.0012911,994
13 Mar 20240.0011500.0013480.0011430.0013480.0013481,616
12 Mar 20240.0011250.0011610.0011210.0011500.001150606
11 Mar 20240.0011370.0011490.0011100.0011250.001125931
10 Mar 20240.0010580.0011600.0010540.0011370.001137832
09 Mar 20240.0010540.0010690.0010440.0010580.0010581,052
08 Mar 20240.0010050.0010620.0009980.0010540.0010546,474
07 Mar 20240.0009090.0010060.0009030.0010050.0010051,398
06 Mar 20240.0008360.0009140.0008200.0009090.000909698
05 Mar 20240.0008840.0008980.0008020.0008360.0008361,065
04 Mar 20240.0008660.0008940.0008660.0008840.0008842,359
03 Mar 20240.0008680.0008760.0008610.0008660.000866790
02 Mar 20240.0008680.0008730.0008590.0008680.0008683,075
01 Mar 20240.0008530.0008720.0008530.0008680.000868295
29 Feb 20240.0008870.0008980.0008410.0008540.000854509
28 Feb 20240.0008490.0009160.0008490.0008870.000887731
27 Feb 20240.0008620.0008650.0008390.0008490.000849220
26 Feb 20240.0008460.0008670.0008370.0008620.000862692
25 Feb 20240.0008370.0008520.0008280.0008460.000846434
24 Feb 20240.0008260.0008410.0008240.0008370.000837194
23 Feb 20240.0008430.0008500.0008150.0008260.000826420
22 Feb 20240.0008420.0008520.0008330.0008430.000843668
21 Feb 20240.0007930.0008420.0007880.0008420.000842882
20 Feb 20240.0007940.0008060.0007830.0007930.000793268
19 Feb 20240.0007890.0007970.0007880.0007940.000794293
18 Feb 20240.0007820.0008060.0007810.0007890.0007891,288
17 Feb 20240.0008200.0008280.0007790.0007820.0007821,494
16 Feb 20240.0008030.0008320.0008030.0008200.000820370
15 Feb 20240.0007970.0008410.0007970.0008030.0008031,547
14 Feb 20240.0008250.0008460.0007910.0007970.0007973,774
13 Feb 20240.0008670.0008670.0008160.0008250.0008251,543
12 Feb 20240.0008940.0009160.0008670.0008670.0008673,024
11 Feb 20240.0009170.0009270.0008930.0008940.0008941,169
10 Feb 20240.0009210.0009300.0009100.0009170.0009171,842
09 Feb 20240.0009080.0009240.0009080.0009210.000921350
08 Feb 20240.0008870.0009100.0008840.0009080.000908555
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...