Market Cap | Volume (24h) | Circulating Supply |
---|---|---|
$164,658,417 | 199,681 | 86,686 THR |
Source | Pair | Price | Volume (24h) | Volume (%) | |
---|---|---|---|---|---|
BiteBTC | BiteBTC | THR/ETH | $24.74 | $43,046 | 100.0% |
Crex24 | Crex24 | THR/BTC | $491.69 | $40,455 | 100.0% |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2019-03-12 | 455.5 | 471.3 | 417.37 | 469.24 | 39,541 | 40,291,619 |
2019-03-11 | 473.04 | 511.97 | 406.05 | 454.99 | 70,473 | 39,068,401 |
2019-03-10 | 449.88 | 512.02 | 444.53 | 472.71 | 58,076 | 40,590,070 |
2019-03-09 | 389.57 | 512.92 | 379.24 | 449.32 | 33,612 | 38,581,134 |
2019-03-08 | 351.96 | 395.09 | 234.52 | 389.84 | 30,860 | 33,474,162 |
2019-03-07 | 355.08 | 393.12 | 307.27 | 351.56 | 31,944 | 30,186,741 |
2019-03-06 | 309.02 | 390.93 | 265.58 | 355.05 | 20,542 | 30,486,584 |
2019-03-05 | 258.67 | 319.98 | 257.41 | 309.51 | 22,920 | 26,576,241 |
2019-03-04 | 249.98 | 260.33 | 240.79 | 258.5 | 19,746 | 22,195,987 |
2019-03-03 | 219.82 | 252.99 | 216.99 | 249.64 | 17,521 | 21,435,700 |
2019-03-02 | 226.48 | 236.0 | 153.84 | 220.05 | 18,933 | 18,894,774 |
2019-03-01 | 230.71 | 232.7 | 129.14 | 226.87 | 13,586 | 19,480,601 |
2019-02-28 | 237.84 | 239.02 | 126.55 | 231.0 | 14,787 | 19,835,303 |
2019-02-27 | 223.44 | 250.14 | 222.19 | 237.55 | 16,711 | 20,397,787 |
2019-02-26 | 217.36 | 247.17 | 55.77 | 223.57 | 15,206 | 19,196,800 |
2019-02-25 | 113.95 | 226.0 | 59.86 | 218.02 | 1,114 | 18,720,173 |
2019-02-24 | 114.1 | 130.28 | 62.59 | 113.71 | 508 | 9,764,071 |
2019-02-23 | 141.12 | 141.27 | 72.29 | 113.98 | 663 | 9,787,317 |
2019-02-22 | 71.08 | 141.45 | 39.63 | 141.37 | 1,037 | 12,138,699 |
2019-02-21 | 1.2 | 71.37 | 1.2 | 71.21 | 638 | 6,114,387 |
2019-02-20 | 0.78952 | 1.2 | 0.78559 | 1.2 | 245 | 102,616 |
2019-02-19 | 0.32698 | 0.80317 | 0.32698 | 0.79019 | 45 | 67,851 |
2019-02-18 | 0.32698 | 0.32698 | 0.32698 | 0.32698 | - | 28,076 |
2019-02-17 | 0.32698 | 0.32698 | 0.32698 | 0.32698 | - | 28,076 |
2019-02-16 | 0.32698 | 0.32698 | 0.32698 | 0.32698 | - | 28,076 |
2019-02-15 | 0.32698 | 0.32698 | 0.32698 | 0.32698 | - | 28,076 |
2019-02-14 | 0.32597 | 0.32758 | 0.32597 | 0.32698 | - | 28,076 |
2019-02-13 | 0.3281 | 0.3301 | 0.32509 | 0.32654 | - | 28,039 |
2019-02-12 | 0.32829 | 0.33023 | 0.14511 | 0.3282 | 20 | 28,181 |
2019-02-11 | 0.33274 | 0.33274 | 0.32765 | 0.32765 | - | 28,134 |
2019-02-10 | 0.3302 | 0.33297 | 0.32758 | 0.33297 | - | 28,590 |
2019-02-09 | 0.33021 | 0.33186 | 0.3277 | 0.32987 | - | 28,324 |
2019-02-08 | 0.30597 | 0.33261 | 0.30471 | 0.33028 | - | 28,360 |
2019-02-07 | 0.30677 | 0.30827 | 0.3053 | 0.30589 | - | 26,265 |
2019-02-06 | 0.31285 | 0.31285 | 0.30537 | 0.30671 | 2,913 | 26,336 |
2019-02-05 | 0.34517 | 1.0 | 0.31005 | 0.31191 | 3 | 26,782 |
2019-02-04 | 1.04 | 1.04 | 1.0 | 1.0 | - | 86,233 |
2019-02-03 | 1.05 | 1.06 | 1.03 | 1.04 | 4,611 | 89,016 |
2019-02-02 | 3.45 | 3.49 | 1.04 | 1.05 | 1,172 | 90,508 |
2019-02-01 | 5.71 | 5.72 | 0.60904 | 3.45 | 4,373 | 296,204 |
2019-01-31 | 5.82 | 5.86 | 5.68 | 5.7 | 5,191 | 489,314 |
2019-01-30 | 5.99 | 5.99 | 5.77 | 5.82 | 14 | 499,551 |
2019-01-29 | 6.23 | 6.25 | 5.98 | 5.98 | 6,707 | 513,655 |
2019-01-28 | 6.09 | 6.37 | 2.48 | 6.22 | 3,442 | 534,200 |
2019-01-27 | 8.57 | 8.58 | 6.08 | 6.08 | 5,160 | 522,069 |
2019-01-26 | 8.55 | 8.71 | 8.54 | 8.56 | 29 | 735,335 |
2019-01-25 | 8.55 | 8.55 | 8.55 | 8.55 | - | 733,792 |
2019-01-24 | 8.55 | 8.55 | 8.55 | 8.55 | - | 733,792 |
2019-01-23 | 8.55 | 8.55 | 8.55 | 8.55 | - | 733,792 |
2019-01-22 | 8.47 | 8.55 | 8.36 | 8.55 | - | 733,792 |
2019-01-21 | 8.97 | 8.97 | 8.4 | 8.47 | 847 | 727,139 |
2019-01-20 | 8.97 | 8.97 | 8.97 | 8.97 | - | 770,561 |
2019-01-19 | 8.77 | 9.02 | 8.75 | 8.97 | - | 770,561 |
2019-01-18 | 4.04 | 8.79 | 1.82 | 8.77 | 301 | 753,135 |
2019-01-17 | 4.02 | 4.05 | 3.99 | 4.04 | 5 | 347,309 |
2019-01-16 | 3.99 | 4.06 | 3.98 | 4.02 | 8 | 344,822 |
2019-01-15 | 12.59 | 12.59 | 3.99 | 3.99 | 8 | 342,907 |
2019-01-14 | 12.59 | 12.59 | 12.59 | 12.59 | - | 1,081,046 |
2019-01-13 | 12.59 | 12.59 | 12.59 | 12.59 | - | 1,081,046 |
2019-01-12 | 12.59 | 12.59 | 12.59 | 12.59 | - | 1,081,046 |
2019-01-11 | 12.59 | 12.59 | 12.59 | 12.59 | - | 1,081,046 |
2019-01-10 | 13.92 | 14.01 | 12.59 | 12.59 | - | 1,081,046 |
2019-01-09 | 14.06 | 14.06 | 13.89 | 13.91 | 3 | 1,194,491 |
2019-01-08 | 13.98 | 14.31 | 13.86 | 14.06 | - | 1,207,276 |
2019-01-07 | 10.2 | 14.05 | 4.44 | 13.95 | 41,500 | 1,198,223 |
2019-01-06 | 14.5 | 15.15 | 10.13 | 10.19 | 2,973 | 875,364 |
2019-01-05 | 4.23 | 14.75 | 4.23 | 14.5 | 17 | 1,244,990 |
2019-01-04 | 14.59 | 14.59 | 4.16 | 4.24 | 80 | 364,369 |
2019-01-03 | 4.72 | 14.64 | 4.59 | 14.57 | 2 | 1,251,411 |
2019-01-02 | 15.45 | 15.64 | 4.7 | 4.72 | 9,438 | 405,220 |
2019-01-01 | 38.99 | 39.72 | 15.02 | 15.41 | 3,854 | 1,323,564 |
2018-12-31 | 28.69 | 39.12 | 24.05 | 38.99 | 26,855 | 3,348,180 |
2018-12-30 | 40.38 | 41.68 | 26.86 | 28.66 | 123,322 | 2,460,682 |
2018-12-29 | 37.87 | 42.81 | 31.68 | 40.55 | 60,724 | 3,481,702 |
2018-12-28 | 34.52 | 37.69 | 24.31 | 37.69 | 58,596 | 3,236,384 |
2018-12-27 | 13.98 | 35.56 | 7.38 | 33.61 | 27,031 | 2,887,245 |
2018-12-26 | 36.72 | 39.36 | 7.63 | 14.05 | 28,546 | 1,206,809 |
2018-12-25 | 40.29 | 40.29 | 34.84 | 36.7 | 73,707 | 3,152,547 |
2018-12-24 | 36.88 | 44.72 | 36.88 | 40.1 | 82,275 | 3,445,401 |
2018-12-23 | 33.24 | 38.11 | 33.24 | 36.88 | 77,484 | 3,168,673 |
2018-12-22 | 31.21 | 33.26 | 30.19 | 33.22 | 61,509 | 2,853,576 |
2018-12-21 | 33.19 | 33.68 | 30.6 | 31.25 | 57,656 | 2,684,610 |
2018-12-20 | 28.75 | 33.44 | 28.36 | 32.57 | 46,892 | 2,798,051 |
2018-12-19 | 28.61 | 30.66 | 28.26 | 28.8 | 37,419 | 2,473,848 |
2018-12-18 | 27.33 | 29.08 | 26.14 | 29.01 | 31,978 | 2,492,032 |
2018-12-17 | 24.54 | 27.77 | 24.08 | 27.18 | 31,589 | 2,334,825 |
2018-12-16 | 24.24 | 25.13 | 24.0 | 24.1 | 32,975 | 2,070,839 |
2018-12-15 | 24.04 | 24.5 | 23.17 | 24.24 | 35,053 | 2,082,694 |
2018-12-14 | 24.88 | 25.08 | 23.69 | 24.04 | 36,794 | 2,065,691 |
2018-12-13 | 25.84 | 26.21 | 24.01 | 24.82 | 39,935 | 2,132,474 |
2018-12-12 | 25.15 | 26.45 | 24.5 | 25.63 | 39,496 | 2,202,101 |
2018-12-11 | 26.3 | 26.6 | 24.72 | 25.24 | 31,175 | 2,168,712 |
2018-12-10 | 26.91 | 27.27 | 25.25 | 26.31 | 37,209 | 2,260,445 |
2018-12-09 | 26.32 | 28.03 | 25.52 | 26.89 | 41,342 | 2,310,106 |
2018-12-08 | 26.77 | 27.99 | 24.36 | 26.44 | 40,536 | 2,271,250 |
2018-12-07 | 25.8 | 27.21 | 23.31 | 26.98 | 47,076 | 2,318,225 |
2018-12-06 | 29.21 | 29.95 | 25.84 | 25.84 | 54,228 | 2,220,061 |
2018-12-05 | 31.38 | 31.48 | 29.07 | 29.25 | 47,891 | 2,512,784 |
2018-12-04 | 31.3 | 32.56 | 30.36 | 31.33 | 62,710 | 2,691,474 |
2018-12-03 | 33.36 | 33.47 | 30.36 | 31.33 | 55,185 | 2,691,920 |