24 février 2019
  • Home
  • THETA (THETA) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

THETA (THETA) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

THETA live est de $0.099209 avec un volume de $86.36M. THETA à une variation de 2.11% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • THETA
    THETA(THETA)
  • Prix
    $0.099209
  • 1h%
    -0.66%
  • 24h%
    2.11%
  • 7d%
    11.64%
  • Capitalisation boursière
    $86.36M
  • Le volume
    $2.31M
  • Approvisionnement disponible
    870.50M THETA
  • Rang
    55

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $0.128671 $7.58M $75.00M
24/02/2018 $0.124785 $7.00M $72.74M
25/02/2018 $0.116836 $6.41M $68.11M
26/02/2018 $0.127587 $7.93M $74.37M
27/02/2018 $0.139415 $7.98M $81.27M
28/02/2018 $0.144235 $14.13M $84.08M
01/03/2018 $0.196686 $34.32M $114.65M
02/03/2018 $0.195833 $32.22M $114.15M
03/03/2018 $0.225612 $29.51M $131.51M
04/03/2018 $0.231947 $29.44M $135.21M
05/03/2018 $0.219518 $23.80M $127.96M
06/03/2018 $0.197808 $19.82M $116.33M
07/03/2018 $0.172284 $16.45M $101.32M
08/03/2018 $0.143381 $14.73M $84.32M
09/03/2018 $0.167692 $15.55M $98.62M
10/03/2018 $0.164806 $27.80M $96.92M
11/03/2018 $0.185301 $22.20M $108.97M
12/03/2018 $0.1672 $18.69M $98.33M
13/03/2018 $0.163884 $8.05M $96.38M
14/03/2018 $0.146543 $9.70M $86.18M
15/03/2018 $0.147842 $9.03M $86.94M
16/03/2018 $0.151085 $8.26M $88.85M
17/03/2018 $0.142529 $7.12M $83.82M
18/03/2018 $0.140712 $8.89M $82.75M
19/03/2018 $0.144499 $9.19M $84.98M
20/03/2018 $0.159152 $10.19M $93.59M
21/03/2018 $0.150486 $9.56M $88.50M
22/03/2018 $0.146801 $9.29M $86.33M
23/03/2018 $0.147705 $10.01M $86.86M
24/03/2018 $0.145988 $8.77M $85.85M
25/03/2018 $0.144359 $8.20M $84.90M
26/03/2018 $0.130388 $9.07M $76.68M
27/03/2018 $0.131425 $6.45M $77.29M
28/03/2018 $0.13483 $10.16M $79.29M
29/03/2018 $0.117539 $9.24M $69.12M
30/03/2018 $0.116229 $7.84M $68.35M
31/03/2018 $0.116044 $7.20M $68.24M
01/04/2018 $0.109914 $6.17M $64.64M
02/04/2018 $0.112611 $8.05M $66.22M
03/04/2018 $0.119502 $7.97M $70.28M
04/04/2018 $0.108291 $7.05M $63.68M
05/04/2018 $0.107148 $6.17M $63.01M
06/04/2018 $0.100144 $8.13M $58.89M
07/04/2018 $0.105851 $7.76M $62.25M
08/04/2018 $0.106368 $7.12M $62.55M
09/04/2018 $0.104946 $8.00M $61.72M
10/04/2018 $0.104945 $7.66M $61.72M
11/04/2018 $0.114171 $10.36M $67.14M
12/04/2018 $0.124987 $17.25M $73.50M
13/04/2018 $0.125795 $14.23M $77.14M
14/04/2018 $0.123954 $10.06M $76.01M
15/04/2018 $0.123785 $8.13M $75.91M
16/04/2018 $0.116972 $11.24M $71.73M
17/04/2018 $0.116211 $9.33M $71.26M
18/04/2018 $0.123385 $8.32M $75.66M
19/04/2018 $0.138503 $12.33M $84.93M
20/04/2018 $0.144545 $10.97M $88.64M
21/04/2018 $0.147397 $14.36M $90.39M
22/04/2018 $0.157948 $14.24M $96.86M
23/04/2018 $0.147773 $11.76M $90.62M
24/04/2018 $0.157934 $14.73M $96.85M
25/04/2018 $0.134964 $13.26M $82.76M
26/04/2018 $0.146025 $10.12M $89.54M
27/04/2018 $0.13848 $7.95M $84.92M
28/04/2018 $0.14602 $8.43M $89.54M
29/04/2018 $0.149428 $10.42M $91.63M
30/04/2018 $0.146751 $8.01M $89.99M
01/05/2018 $0.139659 $8.13M $85.64M
02/05/2018 $0.147039 $6.68M $92.43M
03/05/2018 $0.172489 $14.19M $108.43M
04/05/2018 $0.179193 $9.46M $112.64M
05/05/2018 $0.167196 $7.48M $105.10M
06/05/2018 $0.163098 $7.65M $102.52M
07/05/2018 $0.190185 $19.20M $119.55M
08/05/2018 $0.20369 $16.82M $128.04M
09/05/2018 $0.205615 $9.23M $129.25M
10/05/2018 $0.224614 $15.67M $141.19M
11/05/2018 $0.186383 $11.83M $117.16M
12/05/2018 $0.180608 $10.60M $113.53M
13/05/2018 $0.190027 $8.36M $119.45M
14/05/2018 $0.218779 $14.23M $137.52M
15/05/2018 $0.235672 $16.97M $148.14M
16/05/2018 $0.239142 $18.65M $150.32M
17/05/2018 $0.209061 $9.90M $131.41M
18/05/2018 $0.233616 $9.35M $146.85M
19/05/2018 $0.226255 $8.78M $142.22M
20/05/2018 $0.231516 $5.33M $145.53M
21/05/2018 $0.227288 $7.42M $142.87M
22/05/2018 $0.202539 $6.25M $127.32M
23/05/2018 $0.176752 $7.97M $111.11M
24/05/2018 $0.1752 $8.94M $110.13M
25/05/2018 $0.167658 $5.38M $105.39M
26/05/2018 $0.169234 $10.04M $106.38M
27/05/2018 $0.165984 $12.02M $104.34M
28/05/2018 $0.16107 $14.11M $102.86M
29/05/2018 $0.194336 $34.44M $124.10M
30/05/2018 $0.272994 $75.66M $174.33M
31/05/2018 $0.239283 $85.72M $152.81M
01/06/2018 $0.265432 $69.52M $169.50M
02/06/2018 $0.253939 $50.84M $162.16M
03/06/2018 $0.267426 $56.44M $170.78M
04/06/2018 $0.256455 $66.65M $163.77M
05/06/2018 $0.258808 $56.45M $165.37M
06/06/2018 $0.25772 $38.00M $164.67M
07/06/2018 $0.240934 $37.39M $153.95M
08/06/2018 $0.231456 $32.85M $147.89M
09/06/2018 $0.212295 $18.99M $135.65M
10/06/2018 $0.17529 $16.45M $112.00M
11/06/2018 $0.207583 $23.59M $132.64M
12/06/2018 $0.178247 $18.13M $113.89M
13/06/2018 $0.16521 $17.23M $105.56M
14/06/2018 $0.172259 $17.92M $110.07M
15/06/2018 $0.16137 $12.66M $103.11M
16/06/2018 $0.165765 $10.60M $105.92M
17/06/2018 $0.161046 $10.19M $102.90M
18/06/2018 $0.159674 $11.20M $102.02M
19/06/2018 $0.152301 $10.11M $97.31M
20/06/2018 $0.148007 $10.21M $94.57M
21/06/2018 $0.154531 $14.36M $102.59M
22/06/2018 $0.126765 $16.55M $84.16M
23/06/2018 $0.124852 $9.31M $82.89M
24/06/2018 $0.136207 $15.11M $90.43M
25/06/2018 $0.160765 $25.78M $106.73M
26/06/2018 $0.161427 $24.02M $107.17M
27/06/2018 $0.164089 $24.85M $108.94M
28/06/2018 $0.137535 $14.80M $91.31M
29/06/2018 $0.166395 $14.44M $110.47M
30/06/2018 $0.160896 $20.35M $106.82M
01/07/2018 $0.163522 $11.38M $108.56M
02/07/2018 $0.16569 $13.93M $110.00M
03/07/2018 $0.162456 $16.03M $107.85M
04/07/2018 $0.165063 $11.75M $109.59M
05/07/2018 $0.153993 $12.32M $102.24M
06/07/2018 $0.156747 $9.58M $104.06M
07/07/2018 $0.153037 $6.90M $101.60M
08/07/2018 $0.160766 $8.33M $106.73M
09/07/2018 $0.146715 $8.02M $97.40M
10/07/2018 $0.135349 $8.15M $89.86M
11/07/2018 $0.129313 $8.38M $85.86M
12/07/2018 $0.124717 $6.47M $82.81M
13/07/2018 $0.124537 $6.49M $82.69M
14/07/2018 $0.126804 $2.90M $84.20M
15/07/2018 $0.130508 $2.71M $86.66M
16/07/2018 $0.144083 $6.23M $95.67M
17/07/2018 $0.15759 $8.09M $104.64M
18/07/2018 $0.155829 $7.83M $103.47M
19/07/2018 $0.146859 $5.29M $97.51M
20/07/2018 $0.130646 $4.77M $86.75M
21/07/2018 $0.138114 $3.19M $91.71M
22/07/2018 $0.13119 $1.93M $87.11M
23/07/2018 $0.134813 $2.57M $89.52M
24/07/2018 $0.136699 $7.30M $90.77M
25/07/2018 $0.144017 $5.66M $95.63M
26/07/2018 $0.131556 $6.04M $87.35M
27/07/2018 $0.135053 $5.52M $89.68M
28/07/2018 $0.130829 $5.69M $86.87M
29/07/2018 $0.131993 $5.61M $87.64M
30/07/2018 $0.127102 $4.69M $84.40M
31/07/2018 $0.116073 $3.86M $77.07M
01/08/2018 $0.113856 $4.41M $75.60M
02/08/2018 $0.106787 $4.40M $70.91M
04/08/2018 $0.110782 $5.15M $73.56M
05/08/2018 $0.108181 $4.10M $71.83M
06/08/2018 $0.120638 $6.56M $80.10M
07/08/2018 $0.116296 $4.65M $77.22M
08/08/2018 $0.107206 $4.14M $71.19M
09/08/2018 $0.106135 $6.14M $70.47M
10/08/2018 $0.108749 $5.70M $72.21M
11/08/2018 $0.0986393 $4.96M $65.50M
12/08/2018 $0.0852009 $5.47M $56.57M
13/08/2018 $0.0836798 $3.95M $55.56M
14/08/2018 $0.0740565 $3.48M $49.17M
15/08/2018 $0.0688626 $2.83M $45.72M
16/08/2018 $0.0660573 $1.55M $43.86M
17/08/2018 $0.0665175 $1.78M $44.17M
18/08/2018 $0.0917052 $4.80M $60.89M
19/08/2018 $0.0756696 $4.69M $50.24M
20/08/2018 $0.0838314 $2.73M $55.66M
21/08/2018 $0.0730069 $2.03M $48.48M
22/08/2018 $0.07596 $985,317 $50.44M
23/08/2018 $0.0698836 $1.63M $46.40M
24/08/2018 $0.0834126 $5.56M $55.39M
25/08/2018 $0.109378 $21.45M $72.63M
26/08/2018 $0.104352 $2.84M $69.29M
27/08/2018 $0.0966924 $2.71M $64.20M
28/08/2018 $0.101565 $2.89M $67.44M
29/08/2018 $0.105507 $3.24M $70.06M
30/08/2018 $0.102972 $2.58M $68.37M
31/08/2018 $0.101905 $1.97M $67.67M
01/09/2018 $0.100956 $1.80M $67.04M
02/09/2018 $0.106432 $3.56M $70.67M
03/09/2018 $0.104758 $2.79M $69.56M
04/09/2018 $0.106892 $4.24M $70.98M
05/09/2018 $0.111287 $6.89M $73.89M
06/09/2018 $0.0903983 $5.75M $60.02M
07/09/2018 $0.0948725 $3.69M $63.00M
08/09/2018 $0.0932786 $3.43M $61.94M
09/09/2018 $0.0871134 $3.12M $57.84M
10/09/2018 $0.0855455 $2.30M $56.80M
11/09/2018 $0.0873639 $1.51M $59.76M
12/09/2018 $0.082962 $1.51M $56.75M
13/09/2018 $0.0827648 $1.55M $56.61M
14/09/2018 $0.0878112 $1.90M $60.06M
15/09/2018 $0.0837177 $1.31M $57.26M
16/09/2018 $0.0840669 $1.47M $57.50M
17/09/2018 $0.0884323 $1.60M $60.49M
18/09/2018 $0.0856612 $4.07M $58.59M
19/09/2018 $0.0833758 $2.79M $57.03M
20/09/2018 $0.0892966 $3.59M $61.08M
21/09/2018 $0.0884182 $2.90M $60.48M
22/09/2018 $0.0923254 $4.19M $63.15M
23/09/2018 $0.0901341 $2.30M $61.65M
24/09/2018 $0.0923147 $2.11M $63.14M
25/09/2018 $0.0865444 $1.91M $59.20M
26/09/2018 $0.0846979 $1.93M $57.93M
27/09/2018 $0.0867195 $1.85M $59.32M
28/09/2018 $0.0936798 $1.97M $64.08M
29/09/2018 $0.0920832 $1.93M $62.99M
30/09/2018 $0.0872406 $4.33M $59.67M
01/10/2018 $0.0934612 $4.08M $63.93M
02/10/2018 $0.0928577 $3.45M $63.51M
03/10/2018 $0.0932569 $3.38M $63.79M
04/10/2018 $0.0924157 $2.23M $63.21M
05/10/2018 $0.102914 $4.52M $70.39M
06/10/2018 $0.0990694 $3.11M $67.76M
07/10/2018 $0.100271 $2.00M $68.59M
08/10/2018 $0.101057 $2.82M $69.12M
09/10/2018 $0.0985023 $2.40M $67.38M
10/10/2018 $0.0957215 $944,239 $65.47M
11/10/2018 $0.0896273 $2.60M $61.31M
12/10/2018 $0.0820101 $1.77M $57.82M
13/10/2018 $0.0874596 $986,680 $61.66M
14/10/2018 $0.0852081 $1.26M $60.07M
15/10/2018 $0.0905419 $3.06M $63.83M
16/10/2018 $0.0900118 $3.79M $63.46M
17/10/2018 $0.091141 $1.16M $64.25M
18/10/2018 $0.0904986 $1.29M $63.80M
19/10/2018 $0.0875039 $1.26M $61.69M
20/10/2018 $0.0868967 $449,712 $61.26M
21/10/2018 $0.0894347 $476,124 $63.05M
22/10/2018 $0.0888648 $642,956 $62.65M
23/10/2018 $0.0881057 $573,298 $62.11M
24/10/2018 $0.0898957 $1.00M $63.38M
25/10/2018 $0.0869808 $882,852 $61.32M
26/10/2018 $0.0865324 $535,859 $61.01M
27/10/2018 $0.0880175 $356,229 $62.05M
28/10/2018 $0.0893933 $957,332 $63.02M
29/10/2018 $0.0940392 $2.42M $66.30M
30/10/2018 $0.0880218 $1.75M $62.06M
31/10/2018 $0.0898979 $824,853 $63.38M
01/11/2018 $0.0895097 $759,513 $63.10M
02/11/2018 $0.0932594 $2.45M $65.75M
03/11/2018 $0.0922514 $1.22M $65.04M
04/11/2018 $0.0906479 $573,852 $63.91M
05/11/2018 $0.092856 $567,556 $65.46M
06/11/2018 $0.0931664 $828,638 $65.68M
07/11/2018 $0.0911757 $1.24M $64.28M
08/11/2018 $0.0914877 $1.08M $64.64M
09/11/2018 $0.0902019 $702,855 $63.73M
10/11/2018 $0.0888092 $580,807 $62.74M
11/11/2018 $0.0880729 $429,167 $62.22M
12/11/2018 $0.0883516 $765,291 $62.42M
13/11/2018 $0.0879577 $1.58M $62.14M
14/11/2018 $0.0832975 $871,770 $58.85M
15/11/2018 $0.072499 $1.18M $51.22M
16/11/2018 $0.0738702 $852,412 $52.19M
17/11/2018 $0.0694789 $654,301 $49.09M
18/11/2018 $0.0697397 $552,327 $49.27M
19/11/2018 $0.0688886 $401,771 $48.67M
20/11/2018 $0.0631714 $1.27M $44.63M
21/11/2018 $0.0497972 $1.97M $35.18M
22/11/2018 $0.0554009 $1.01M $39.14M
23/11/2018 $0.0575458 $1.00M $40.66M
24/11/2018 $0.0571411 $1.79M $40.37M
25/11/2018 $0.0482392 $791,649 $34.08M
26/11/2018 $0.0535648 $1.24M $37.84M
27/11/2018 $0.050301 $1.02M $35.54M
28/11/2018 $0.0518301 $829,907 $36.62M
29/11/2018 $0.0533501 $1.46M $37.69M
30/11/2018 $0.0537049702135 $656,526 $37.94M
01/12/2018 $0.0799946505533 $115.31M $56.52M
02/12/2018 $0.0768091729038 $11.61M $54.27M
03/12/2018 $0.064977612203 $6.80M $45.91M
04/12/2018 $0.0683137126811 $10.31M $48.26M
05/12/2018 $0.062873540153 $10.06M $44.42M
06/12/2018 $0.0551651520233 $2.37M $38.97M
07/12/2018 $0.0446026455295 $2.28M $31.51M
08/12/2018 $0.0491207259993 $1.77M $34.70M
09/12/2018 $0.0462208657861 $997,748 $32.66M
10/12/2018 $0.0478128352518 $1.02M $33.78M
11/12/2018 $0.0470758536871 $964,067 $33.26M
12/12/2018 $0.0453986630044 $698,968 $32.07M
13/12/2018 $0.0444576432813 $916,119 $31.41M
14/12/2018 $0.0421182125464 $915,273 $29.76M
15/12/2018 $0.0411423629039 $531,048 $29.07M
16/12/2018 $0.0420026476799 $373,053 $29.67M
17/12/2018 $0.0412632136353 $417,199 $29.15M
18/12/2018 $0.0446349651553 $1.03M $31.53M
19/12/2018 $0.0485790173675 $1.11M $34.32M
20/12/2018 $0.0476234568788 $1.92M $33.65M
21/12/2018 $0.0477432187043 $1.90M $33.73M
22/12/2018 $0.0595679019956 $10.09M $42.08M
23/12/2018 $0.0561439160539 $8.97M $39.67M
24/12/2018 $0.0569332560599 $2.90M $40.22M
25/12/2018 $0.0484440073393 $3.29M $34.23M
26/12/2018 $0.0495507220437 $875,417 $35.01M
27/12/2018 $0.0469157226191 $856,150 $33.22M
28/12/2018 $0.0507302553317 $6.03M $35.92M
29/12/2018 $0.0525651783654 $6.63M $37.22M
30/12/2018 $0.0499143184881 $1.91M $35.34M
31/12/2018 $0.0487848391525 $785,269 $34.54M
01/01/2019 $0.0471906200649 $583,727 $33.41M
02/01/2019 $0.0493745396257 $984,180 $34.96M
03/01/2019 $0.0509476381043 $2.45M $36.07M
04/01/2019 $0.050417639415 $2.07M $35.70M
05/01/2019 $0.0510340687627 $1.14M $36.13M
06/01/2019 $0.0497261034781 $515,452 $35.21M
07/01/2019 $0.052070660474 $1.46M $36.87M
08/01/2019 $0.0511259764333 $910,136 $36.20M
09/01/2019 $0.0511482250339 $1.07M $36.21M
10/01/2019 $0.0509593853244 $651,771 $36.08M
11/01/2019 $0.0445090148218 $2.03M $31.51M
12/01/2019 $0.046109763328 $701,601 $32.65M
13/01/2019 $0.0462181422775 $604,614 $32.72M
14/01/2019 $0.044524804401 $766,727 $31.52M
15/01/2019 $0.0460975511459 $545,138 $32.64M
16/01/2019 $0.0465801034774 $1.41M $32.98M
17/01/2019 $0.047922512608 $982,658 $34.05M
18/01/2019 $0.0470272153689 $700,063 $33.41M
19/01/2019 $0.0468632510428 $526,169 $33.30M
20/01/2019 $0.0492447061874 $5.06M $34.99M
21/01/2019 $0.0464532811101 $1.46M $33.01M
22/01/2019 $0.0481515372787 $1.57M $34.21M
23/01/2019 $0.0505712296814 $1.77M $35.93M
24/01/2019 $0.0513023209091 $4.53M $36.45M
25/01/2019 $0.0518409849717 $1.99M $36.83M
26/01/2019 $0.0605122692952 $6.53M $42.99M
27/01/2019 $0.0644275076851 $12.33M $45.78M
28/01/2019 $0.0518186732922 $8.52M $36.82M
29/01/2019 $0.0530904872444 $3.84M $37.72M
30/01/2019 $0.0523358284808 $2.40M $37.18M
31/01/2019 $0.0533906128875 $1.92M $37.93M
01/02/2019 $0.0517594636829 $1.84M $36.78M
02/02/2019 $0.0565819950994 $3.64M $40.20M
03/02/2019 $0.0566192962758 $2.00M $40.23M
04/02/2019 $0.0554017750261 $1.28M $39.36M
05/02/2019 $0.0653103110702 $5.80M $46.40M
06/02/2019 $0.0695261699551 $11.97M $49.40M
07/02/2019 $0.0678271838261 $8.58M $48.19M
08/02/2019 $0.0678548288124 $4.52M $48.21M
09/02/2019 $0.0702530107965 $3.45M $49.91M
10/02/2019 $0.0807423749882 $11.56M $57.37M
11/02/2019 $0.0892233817438 $34.77M $63.39M
12/02/2019 $0.0841439364731 $7.91M $59.78M
13/02/2019 $0.0860880094601 $5.28M $66.33M
14/02/2019 $0.0950842977594 $9.61M $73.26M
15/02/2019 $0.0922570552434 $7.72M $71.08M
16/02/2019 $0.0894478788247 $4.14M $68.92M
17/02/2019 $0.0888389911211 $3.76M $68.45M
18/02/2019 $0.0888904543273 $3.76M $68.49M
19/02/2019 $0.0902936066322 $5.35M $69.57M
20/02/2019 $0.0955735127808 $4.47M $83.20M
21/02/2019 $0.0965971720918 $10.13M $84.09M
22/02/2019 $0.0941660968921 $2.86M $81.97M
23/02/2019 $0.0970696732597 $2.91M $84.50M
23/02/2019 $0.0993372327158 $2.33M $86.47M
23/02/2019 $0.0993180147021 $2.31M $86.46M

Inscrivez vous