THETAUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 2.24 | 0.090 | 4.19% | 2.15 | 2.27 | 2.15 | 7,809,548.00 |
Jun 04 2024 | 2.15 | 0.030 | 1.42% | 2.11 | 2.16 | 2.06 | 3,966,310.00 |
Jun 03 2024 | 2.12 | 0.050 | 2.42% | 2.07 | 2.18 | 2.05 | 6,204,373.00 |
Jun 02 2024 | 2.07 | -0.030 | -1.43% | 2.09 | 2.14 | 2.06 | 4,014,422.00 |
Jun 01 2024 | 2.10 | -0.030 | -1.41% | 2.13 | 2.15 | 2.08 | 3,533,767.00 |
May 31 2024 | 2.13 | -0.060 | -2.74% | 2.19 | 2.20 | 2.11 | 4,715,736.00 |
May 30 2024 | 2.19 | -0.030 | -1.35% | 2.22 | 2.29 | 2.18 | 4,384,651.00 |
May 29 2024 | 2.22 | -0.050 | -2.20% | 2.27 | 2.35 | 2.21 | 4,923,550.00 |
May 28 2024 | 2.27 | -0.080 | -3.40% | 2.35 | 2.35 | 2.24 | 4,629,561.00 |
May 27 2024 | 2.35 | 0.070 | 3.07% | 2.28 | 2.40 | 2.24 | 3,474,882.00 |
May 26 2024 | 2.28 | -0.090 | -3.80% | 2.37 | 2.39 | 2.25 | 3,074,793.00 |
May 25 2024 | 2.37 | 0.050 | 2.16% | 2.33 | 2.38 | 2.31 | 3,194,970.00 |
May 24 2024 | 2.32 | -0.020 | -0.85% | 2.33 | 2.35 | 2.24 | 4,330,757.00 |
May 23 2024 | 2.34 | -0.130 | -5.26% | 2.47 | 2.49 | 2.18 | 7,899,139.00 |
May 22 2024 | 2.47 | -0.020 | -0.80% | 2.49 | 2.56 | 2.39 | 7,199,944.00 |
May 21 2024 | 2.49 | -0.010 | -0.40% | 2.50 | 2.57 | 2.43 | 9,184,207.00 |
May 20 2024 | 2.50 | 0.360 | 16.82% | 2.15 | 2.50 | 2.12 | 15,672,048.00 |
May 19 2024 | 2.14 | -0.060 | -2.73% | 2.20 | 2.24 | 2.12 | 3,919,061.00 |
May 18 2024 | 2.20 | -0.020 | -0.90% | 2.22 | 2.25 | 2.19 | 3,528,459.00 |
May 17 2024 | 2.22 | 0.020 | 0.91% | 2.19 | 2.27 | 2.15 | 5,680,705.00 |
May 16 2024 | 2.20 | 0.100 | 4.76% | 2.09 | 2.21 | 2.08 | 11,028,535.00 |
May 15 2024 | 2.10 | 0.180 | 9.38% | 1.93 | 2.11 | 1.91 | 6,646,073.00 |
May 14 2024 | 1.92 | -0.070 | -3.52% | 1.98 | 2.01 | 1.91 | 5,724,567.00 |
May 13 2024 | 1.99 | 0.00 | 0.00% | 2.00 | 2.06 | 1.91 | 6,015,568.00 |
May 12 2024 | 1.99 | -0.010 | -0.50% | 2.01 | 2.03 | 1.98 | 3,738,531.00 |
May 11 2024 | 2.00 | -0.080 | -3.85% | 2.08 | 2.11 | 1.98 | 6,009,344.00 |
May 10 2024 | 2.08 | -0.130 | -5.88% | 2.20 | 2.33 | 2.06 | 9,576,307.00 |
May 09 2024 | 2.21 | 0.060 | 2.79% | 2.15 | 2.23 | 2.09 | 4,634,232.00 |
May 08 2024 | 2.15 | 0.010 | 0.47% | 2.14 | 2.23 | 2.10 | 6,254,843.00 |
May 07 2024 | 2.14 | -0.100 | -4.46% | 2.24 | 2.29 | 2.14 | 6,174,030.00 |
May 06 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.36 | 2.21 | 8,008,223.00 |
May 05 2024 | 2.24 | 0.060 | 2.75% | 2.17 | 2.28 | 2.12 | 6,271,116.00 |
May 04 2024 | 2.18 | 0.00 | 0.00% | 2.18 | 2.23 | 2.15 | 5,654,023.00 |
May 03 2024 | 2.18 | 0.130 | 6.34% | 2.04 | 2.20 | 2.01 | 6,596,603.00 |
May 02 2024 | 2.05 | 0.010 | 0.49% | 2.04 | 2.09 | 1.96 | 9,007,372.00 |
May 01 2024 | 2.04 | 0.020 | 0.99% | 2.02 | 2.06 | 1.87 | 11,072,061.00 |
Apr 30 2024 | 2.02 | -0.160 | -7.34% | 2.19 | 2.25 | 1.94 | 11,545,005.00 |
Apr 29 2024 | 2.18 | -0.080 | -3.54% | 2.27 | 2.52 | 2.12 | 23,687,863.00 |
Apr 28 2024 | 2.26 | -0.090 | -3.83% | 2.34 | 2.38 | 2.24 | 4,996,606.00 |
Apr 27 2024 | 2.35 | -0.030 | -1.26% | 2.38 | 2.40 | 2.21 | 7,951,825.00 |
Apr 26 2024 | 2.38 | -0.090 | -3.64% | 2.48 | 2.52 | 2.33 | 10,668,070.00 |
Apr 25 2024 | 2.47 | 0.150 | 6.47% | 2.32 | 2.50 | 2.26 | 9,589,200.00 |
Apr 24 2024 | 2.32 | -0.070 | -2.93% | 2.39 | 2.57 | 2.27 | 12,876,871.00 |
Apr 23 2024 | 2.39 | 0.040 | 1.70% | 2.40 | 2.48 | 2.34 | 12,585,796.00 |
Apr 22 2024 | 2.35 | 0.100 | 4.44% | 2.25 | 2.37 | 2.21 | 6,472,255.00 |
Apr 21 2024 | 2.25 | -0.060 | -2.60% | 2.32 | 2.36 | 2.19 | 8,671,373.00 |
Apr 20 2024 | 2.31 | 0.240 | 11.59% | 2.06 | 2.33 | 2.02 | 8,631,979.00 |
Apr 19 2024 | 2.07 | -0.010 | -0.48% | 2.08 | 2.12 | 1.88 | 11,769,520.00 |
Apr 18 2024 | 2.08 | 0.100 | 5.05% | 1.99 | 2.10 | 1.94 | 8,120,950.00 |
Apr 17 2024 | 1.98 | -0.060 | -2.94% | 2.02 | 2.06 | 1.89 | 9,215,770.00 |
Apr 16 2024 | 2.04 | 0.020 | 0.99% | 2.02 | 2.07 | 1.90 | 8,439,919.00 |
Apr 15 2024 | 2.02 | -0.150 | -6.91% | 2.15 | 2.29 | 1.95 | 13,896,049.00 |
Apr 14 2024 | 2.17 | 0.170 | 8.50% | 1.99 | 2.20 | 1.86 | 17,330,755.00 |
Apr 13 2024 | 2.00 | -0.440 | -18.03% | 2.44 | 2.44 | 1.72 | 31,502,041.00 |
Apr 12 2024 | 2.44 | -0.460 | -15.86% | 2.90 | 3.08 | 2.18 | 20,473,197.00 |
Apr 11 2024 | 2.90 | -0.130 | -4.29% | 3.04 | 3.10 | 2.86 | 10,543,869.00 |
Apr 10 2024 | 3.03 | 0.160 | 5.57% | 2.87 | 3.09 | 2.63 | 11,769,113.00 |
Apr 09 2024 | 2.87 | -0.040 | -1.37% | 2.92 | 3.10 | 2.82 | 20,205,358.00 |
Apr 08 2024 | 2.91 | 0.230 | 8.58% | 2.68 | 2.94 | 2.62 | 10,279,181.00 |
Apr 07 2024 | 2.68 | 0.030 | 1.13% | 2.65 | 2.70 | 2.63 | 4,361,817.00 |
Apr 06 2024 | 2.65 | 0.060 | 2.32% | 2.58 | 2.71 | 2.58 | 12,702,145.00 |
Apr 05 2024 | 2.59 | 0.030 | 1.17% | 2.57 | 2.63 | 2.46 | 8,632,635.00 |
Apr 04 2024 | 2.56 | 0.040 | 1.59% | 2.51 | 2.64 | 2.45 | 7,114,379.00 |
Apr 03 2024 | 2.52 | -0.070 | -2.70% | 2.58 | 2.64 | 2.45 | 8,533,481.00 |
Apr 02 2024 | 2.59 | -0.280 | -9.76% | 2.87 | 2.87 | 2.53 | 11,756,206.00 |
Apr 01 2024 | 2.87 | -0.190 | -6.21% | 3.08 | 3.15 | 2.74 | 12,489,263.00 |
Mar 31 2024 | 3.06 | 0.260 | 9.29% | 2.80 | 3.15 | 2.79 | 11,133,442.00 |
Mar 30 2024 | 2.80 | -0.130 | -4.44% | 2.93 | 2.93 | 2.78 | 7,333,942.00 |
Mar 29 2024 | 2.93 | -0.020 | -0.68% | 2.95 | 3.05 | 2.86 | 7,976,783.00 |
Mar 28 2024 | 2.95 | -0.030 | -1.01% | 2.97 | 3.01 | 2.85 | 6,744,856.00 |
Mar 27 2024 | 2.98 | -0.090 | -2.93% | 3.06 | 3.13 | 2.92 | 10,975,685.00 |
Mar 26 2024 | 3.07 | 0.010 | 0.33% | 3.09 | 3.24 | 3.04 | 11,962,677.00 |
Mar 25 2024 | 3.06 | 0.140 | 4.79% | 2.90 | 3.15 | 2.85 | 20,917,091.00 |
Mar 24 2024 | 2.92 | 0.130 | 4.66% | 2.78 | 2.96 | 2.70 | 7,368,948.00 |
Mar 23 2024 | 2.79 | 0.010 | 0.36% | 2.79 | 2.90 | 2.76 | 10,541,235.00 |
Mar 22 2024 | 2.78 | -0.080 | -2.80% | 2.85 | 3.03 | 2.68 | 12,380,516.00 |
Mar 21 2024 | 2.86 | -0.150 | -4.98% | 3.04 | 3.08 | 2.76 | 13,862,999.00 |
Mar 20 2024 | 3.01 | 0.430 | 16.67% | 2.57 | 3.05 | 2.40 | 19,053,507.00 |
Mar 19 2024 | 2.58 | -0.410 | -13.71% | 3.00 | 3.03 | 2.52 | 22,700,711.00 |
Mar 18 2024 | 2.99 | -0.150 | -4.78% | 3.12 | 3.36 | 2.94 | 19,022,906.00 |
Mar 17 2024 | 3.14 | 0.390 | 14.18% | 2.77 | 3.20 | 2.63 | 18,035,427.00 |
Mar 16 2024 | 2.75 | -0.360 | -11.58% | 3.10 | 3.14 | 2.69 | 11,783,274.00 |
Mar 15 2024 | 3.11 | -0.240 | -7.16% | 3.35 | 3.36 | 2.81 | 21,661,175.00 |
Mar 14 2024 | 3.35 | -0.020 | -0.59% | 3.37 | 3.58 | 3.10 | 10,231,242.00 |
Mar 13 2024 | 3.37 | -0.050 | -1.46% | 3.40 | 3.44 | 3.26 | 11,196,793.00 |
Mar 12 2024 | 3.42 | -0.050 | -1.44% | 3.47 | 3.53 | 3.25 | 16,361,584.00 |
Mar 11 2024 | 3.47 | 0.250 | 7.76% | 3.23 | 3.82 | 3.09 | 61,901,535.00 |
Mar 10 2024 | 3.22 | 0.070 | 2.22% | 3.15 | 3.38 | 2.89 | 22,424,081.00 |
Mar 09 2024 | 3.15 | 0.120 | 3.96% | 3.04 | 3.34 | 2.98 | 15,677,714.00 |
Mar 08 2024 | 3.03 | 0.090 | 3.06% | 2.94 | 3.31 | 2.89 | 24,222,518.00 |