THEOS More Historical Data - THEOSUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
THEOS (Cryptocurrency:THEOSUST)
THEOS (Cryptocurrency:THEOSUST) Historical

THEOSUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.000145	0.00	0.00%	0.000145	0.000145	0.000144	92,962,927.00
May 30 2024	0.000145	-0.00000200	-1.36%	0.000147	0.000147	0.000144	93,778,279.00
May 29 2024	0.000147	-0.00000100	-0.68%	0.000148	0.000149	0.000146	94,846,230.00
May 28 2024	0.000148	0.00000500	3.50%	0.000143	0.00015	0.000138	98,099,749.00
May 27 2024	0.000143	0.00	0.00%	0.000143	0.000144	0.000143	121,226,384.00
May 26 2024	0.000143	0.00	0.00%	0.000143	0.000144	0.000143	79,817,797.00
May 25 2024	0.000143	-0.00000200	-1.38%	0.000145	0.000145	0.000142	97,295,777.00
May 24 2024	0.000145	-0.00000300	-2.03%	0.000148	0.000148	0.00014	92,297,879.00
May 23 2024	0.000148	-0.00000300	-1.99%	0.000151	0.000162	0.000148	88,274,680.00
May 22 2024	0.000151	-0.00000200	-1.31%	0.000153	0.000154	0.000149	88,977,126.00
May 21 2024	0.000153	0.00000900	6.25%	0.000145	0.000165	0.000145	91,544,325.00
May 20 2024	0.000144	0.000012	9.09%	0.000132	0.000144	0.000131	125,226,876.00
May 19 2024	0.000132	-0.00000200	-1.49%	0.000134	0.00014	0.000131	101,264,044.00
May 18 2024	0.000134	0.00001	8.06%	0.000124	0.000135	0.000123	105,602,219.00
May 17 2024	0.000124	0.00000300	2.48%	0.00012	0.000124	0.000119	115,593,392.00
May 16 2024	0.000121	-0.00000200	-1.63%	0.000123	0.000124	0.000116	107,358,942.00
May 15 2024	0.000123	0.00000200	1.65%	0.000121	0.000136	0.000121	111,964,637.00
May 14 2024	0.000121	0.00	0.00%	0.000121	0.000121	0.00012	107,044,492.00
May 13 2024	0.000121	0.00000200	1.68%	0.00015	0.000152	0.000118	129,348,861.00
May 12 2024	0.000119	0.00	0.00%	0.000119	0.000121	0.000118	114,673,150.00
May 11 2024	0.000119	-0.00000700	-5.56%	0.000126	0.000134	0.000118	116,808,066.00
May 10 2024	0.000126	-0.00000400	-3.08%	0.00013	0.000149	0.000121	86,139,599.00
May 09 2024	0.00013	0.00000500	4.00%	0.000125	0.000131	0.000125	87,066,740.00
May 08 2024	0.000125	-0.00000400	-3.10%	0.000129	0.000129	0.000124	100,597,948.00
May 07 2024	0.000129	-0.00000100	-0.77%	0.00013	0.000151	0.000128	106,048,640.00
May 06 2024	0.00013	0.00	0.00%	0.00013	0.000131	0.000129	111,673,150.00
May 05 2024	0.00013	-0.00000400	-2.99%	0.000134	0.000134	0.000129	104,372,456.00
May 04 2024	0.000134	-0.00000400	-2.90%	0.000138	0.000142	0.000133	98,975,936.00
May 03 2024	0.000138	0.00000600	4.55%	0.000132	0.000138	0.000132	102,020,000.00
May 02 2024	0.000132	0.00000400	3.13%	0.000128	0.000132	0.000128	109,259,968.00
May 01 2024	0.000128	-0.00000600	-4.48%	0.000134	0.000134	0.000125	66,616,250.00
Apr 30 2024	0.000134	-0.00000500	-3.60%	0.000139	0.000139	0.000133	89,271,085.00
Apr 29 2024	0.000139	-0.00000700	-4.79%	0.00015	0.000152	0.000138	146,202,781.00
Apr 28 2024	0.000146	0.00000800	5.80%	0.000138	0.000146	0.000138	93,867,717.00
Apr 27 2024	0.000138	0.00000600	4.55%	0.000133	0.000139	0.000132	101,896,568.00
Apr 26 2024	0.000132	0.00000100	0.76%	0.000131	0.000134	0.000131	104,023,392.00
Apr 25 2024	0.000131	0.00000100	0.77%	0.00013	0.000132	0.00013	101,759,195.00
Apr 24 2024	0.00013	-0.00000600	-4.41%	0.000136	0.000136	0.000128	101,606,644.00
Apr 23 2024	0.000136	-0.00000200	-1.45%	0.000138	0.000138	0.000135	104,205,440.00
Apr 22 2024	0.000138	-0.00000100	-0.72%	0.00015	0.000152	0.000136	117,186,571.00
Apr 21 2024	0.000139	0.00	0.00%	0.000139	0.000145	0.000139	94,548,731.00
Apr 20 2024	0.000139	0.00000500	3.73%	0.000134	0.000141	0.000134	99,149,642.00
Apr 19 2024	0.000134	0.00000300	2.29%	0.000131	0.000136	0.000128	99,790,893.00
Apr 18 2024	0.000131	0.00000200	1.55%	0.000129	0.000131	0.000126	108,935,937.00
Apr 17 2024	0.000129	0.00	0.00%	0.000129	0.000135	0.000128	110,505,244.00
Apr 16 2024	0.000129	-0.00000100	-0.77%	0.00013	0.000131	0.000129	105,257,509.00
Apr 15 2024	0.00013	0.00000400	3.17%	0.000126	0.000131	0.000123	132,160,879.00
Apr 14 2024	0.000126	0.00000200	1.61%	0.000124	0.000126	0.00012	108,050,981.00
Apr 13 2024	0.000124	-0.00000800	-6.06%	0.000132	0.000135	0.000115	104,139,250.00
Apr 12 2024	0.000132	-0.000013	-8.97%	0.000145	0.000152	0.000126	69,790,966.00
Apr 11 2024	0.000145	-0.00000300	-2.03%	0.000148	0.000148	0.000144	96,397,570.00
Apr 10 2024	0.000148	-0.00000300	-1.99%	0.000151	0.000151	0.000146	91,765,188.00
Apr 09 2024	0.000151	0.00	0.00%	0.000151	0.000169	0.000149	91,788,214.00
Apr 08 2024	0.000151	0.00000500	3.42%	0.000146	0.000152	0.000146	112,968,809.00
Apr 07 2024	0.000146	0.00000600	4.29%	0.00014	0.000147	0.00014	105,993,069.00
Apr 06 2024	0.00014	0.00	0.00%	0.00014	0.000141	0.000139	110,508,706.00
Apr 05 2024	0.00014	-0.00000500	-3.45%	0.000145	0.000146	0.000139	110,753,542.00
Apr 04 2024	0.000145	0.00000900	6.62%	0.000136	0.000166	0.000135	117,312,557.00
Apr 03 2024	0.000136	-0.00000300	-2.16%	0.000139	0.000141	0.000135	112,038,240.00
Apr 02 2024	0.000139	-0.000016	-10.32%	0.000155	0.000155	0.000138	105,363,645.00
Apr 01 2024	0.000155	-0.00000800	-4.91%	0.000163	0.000184	0.00015	122,653,845.00
Mar 31 2024	0.000163	0.00001	6.54%	0.000155	0.000163	0.000153	90,344,827.00
Mar 30 2024	0.000153	0.00000200	1.32%	0.000151	0.000164	0.000149	104,217,765.00
Mar 29 2024	0.000151	0.00000200	1.34%	0.00015	0.00017	0.000143	137,022,491.00
Mar 28 2024	0.000149	0.00000300	2.05%	0.000146	0.00015	0.000145	155,231,772.00
Mar 27 2024	0.000146	-0.00000200	-1.35%	0.000148	0.000171	0.000145	163,902,399.00
Mar 26 2024	0.000148	0.00000700	4.96%	0.000141	0.000175	0.000137	179,804,149.00
Mar 25 2024	0.000141	0.00000400	2.92%	0.000137	0.000151	0.000122	225,806,321.00
Mar 24 2024	0.000137	-0.00000200	-1.44%	0.000139	0.00014	0.000135	178,110,403.00
Mar 23 2024	0.000139	-0.00000500	-3.47%	0.000144	0.000155	0.000138	176,074,508.00
Mar 22 2024	0.000144	-0.00000600	-4.00%	0.00015	0.000152	0.000141	170,285,379.00
Mar 21 2024	0.00015	-0.00000400	-2.60%	0.000154	0.000172	0.00013	174,386,511.00
Mar 20 2024	0.000154	0.000019	14.07%	0.000135	0.000223	0.000133	233,155,598.00
Mar 19 2024	0.000135	-0.00000500	-3.57%	0.00014	0.000158	0.00013	216,718,901.00
Mar 18 2024	0.00014	-0.00000100	-0.71%	0.000141	0.000142	0.000137	227,697,625.00
Mar 17 2024	0.000141	0.00000100	0.71%	0.00014	0.000141	0.000138	136,136,134.00
Mar 16 2024	0.00014	-0.00000800	-5.41%	0.000148	0.000149	0.00014	165,921,980.00
Mar 15 2024	0.000148	-0.00000300	-1.99%	0.000151	0.000151	0.00014	379,608,828.00
Mar 14 2024	0.000151	-0.00000900	-5.63%	0.00016	0.00016	0.00015	151,590,698.00
Mar 13 2024	0.00016	0.00001	6.67%	0.00015	0.000161	0.00015	158,131,377.00
Mar 12 2024	0.00015	-0.00000400	-2.60%	0.000154	0.000156	0.000149	161,860,056.00
Mar 11 2024	0.000154	0.00000500	3.36%	0.000149	0.000155	0.000148	239,264,280.00
Mar 10 2024	0.000149	0.00000800	5.67%	0.000141	0.00015	0.000139	174,804,373.00
Mar 09 2024	0.000141	0.00	0.00%	0.000141	0.000146	0.00014	176,860,164.00
Mar 08 2024	0.000141	-0.00000300	-2.08%	0.000144	0.000145	0.00014	168,891,624.00
Mar 07 2024	0.000144	0.00000900	6.67%	0.000135	0.00016	0.000134	203,745,940.00
Mar 06 2024	0.000135	0.00000900	7.14%	0.000125	0.000136	0.000124	196,346,564.00
Mar 05 2024	0.000126	-0.00000400	-3.08%	0.000131	0.000132	0.000124	186,013,723.00
Mar 04 2024	0.00013	0.00000300	2.36%	0.000127	0.000132	0.000127	199,684,379.00
Mar 03 2024	0.000127	-0.00000600	-4.51%	0.000132	0.000133	0.000126	163,663,636.00
Mar 02 2024	0.000133	-0.00000600	-4.32%	0.000139	0.00014	0.00013	130,092,140.00

HDAX Hedged USD

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions