Date | Open | Close | High | Low |
---|---|---|---|---|
2022-05-11 | $0.0981 | $0.0682 | $0.0879 | $0.0650 |
2022-05-12 | $0.0685 | $0.0592 | $0.0650 | $0.0534 |
2022-05-13 | $0.0589 | $0.0669 | $0.0717 | $0.0600 |
2022-05-14 | $0.0669 | $0.0720 | $0.0732 | $0.0682 |
2022-05-15 | $0.0720 | $0.0736 | $0.0751 | $0.0719 |
2022-05-16 | $0.0736 | $0.0686 | $0.0711 | $0.0686 |
2022-05-17 | $0.0686 | $0.0700 | $0.0717 | $0.0691 |
2022-05-18 | $0.0700 | $0.0611 | $0.0646 | $0.0608 |
2022-05-19 | $0.0611 | $0.0651 | $0.0657 | $0.0612 |
2022-05-20 | $0.0644 | $0.0645 | $0.0664 | $0.0625 |
2022-05-21 | $0.0645 | $0.0646 | $0.0650 | $0.0635 |
2022-05-22 | $0.0644 | $0.0644 | $0.0644 | $0.0644 |
2022-05-27 | $0.0571 | $0.0552 | $0.0560 | $0.0550 |
2022-05-28 | $0.0552 | $0.0552 | $0.0552 | $0.0549 |
2022-05-29 | $0.0557 | $0.0575 | $0.0575 | $0.0552 |
2022-05-30 | $0.0575 | $0.0636 | $0.0643 | $0.0629 |
2022-05-31 | $0.0637 | $0.0633 | $0.0634 | $0.0602 |
2022-06-01 | $0.0633 | $0.0609 | $0.0699 | $0.0592 |
2022-06-02 | $0.0609 | $0.0629 | $0.0630 | $0.0592 |
2022-06-03 | $0.0629 | $0.0608 | $0.0608 | $0.0587 |
2022-06-04 | $0.0608 | $0.0607 | $0.0619 | $0.0603 |
2022-06-05 | $0.0607 | $0.0621 | $0.0632 | $0.0602 |
2022-06-06 | $0.0621 | $0.0647 | $0.0667 | $0.0630 |
2022-06-07 | $0.0647 | $0.0619 | $0.0634 | $0.0607 |
2022-06-08 | $0.0619 | $0.0628 | $0.0639 | $0.0604 |
2022-06-09 | $0.0628 | $0.0622 | $0.0638 | $0.0614 |
2022-06-10 | $0.0622 | $0.0552 | $0.0578 | $0.0552 |
2022-06-11 | $0.0567 | $0.0528 | $0.0574 | $0.0520 |
2022-06-12 | $0.0528 | $0.0478600 | $0.0499800 | $0.0454600 |
2022-06-13 | $0.0478600 | $0.0433700 | $0.0442700 | $0.0375300 |
2022-06-14 | $0.0447100 | $0.0432200 | $0.0446300 | $0.0432200 |
2022-06-15 | $0.0432200 | $0.0485000 | $0.0485000 | $0.0442900 |
2022-06-16 | $0.0485000 | $0.0423600 | $0.0425900 | $0.0415200 |
2022-06-17 | $0.0423600 | $0.0469000 | $0.0519 | $0.0430800 |
2022-06-18 | $0.0469000 | $0.0514 | $0.0577 | $0.0429800 |
2022-06-19 | $0.0514 | $0.0507 | $0.0514 | $0.0506 |
2022-06-20 | $0.0490300 | $0.0518 | $0.0557 | $0.0490200 |
2022-06-21 | $0.0518 | $0.0526 | $0.0545 | $0.0517 |
2022-06-22 | $0.0526 | $0.0526 | $0.0526 | $0.0525 |
2022-06-24 | $0.0523 | $0.0539 | $0.0558 | $0.0518 |
2022-06-25 | $0.0539 | $0.0539 | $0.0539 | $0.0539 |
2022-06-27 | $0.0536 | $0.0533 | $0.0533 | $0.0510 |
2022-06-28 | $0.0525 | $0.0517 | $0.0517 | $0.0498300 |
2022-06-29 | $0.0516 | $0.0517 | $0.0517 | $0.0516 |
2022-06-30 | $0.0480000 | $0.0489100 | $0.0489700 | $0.0467300 |
2022-07-01 | $0.0489100 | $0.0478300 | $0.0483800 | $0.0467600 |
2022-07-02 | $0.0478300 | $0.0533 | $0.0551 | $0.0482000 |
2022-07-03 | $0.0533 | $0.0543 | $0.0621 | $0.0512 |
2022-07-04 | $0.0552 | $0.0564 | $0.0564 | $0.0552 |
2022-07-09 | $0.0513 | $0.0529 | $0.0532 | $0.0515 |
2022-07-10 | $0.0529 | $0.0509 | $0.0516 | $0.0498700 |
2022-07-11 | $0.0509 | $0.0475600 | $0.0486600 | $0.0463800 |
2022-07-12 | $0.0475300 | $0.0468500 | $0.0470100 | $0.0447900 |
2022-07-13 | $0.0468500 | $0.0468700 | $0.0468700 | $0.0468400 |
2022-07-16 | $0.0508 | $0.0522 | $0.0565 | $0.0496700 |
2022-07-17 | $0.0522 | $0.0610 | $0.0611 | $0.0507 |
2022-07-18 | $0.0610 | $0.0647 | $0.0785 | $0.0647 |
2022-07-19 | $0.0647 | $0.0638 | $0.0644 | $0.0612 |
2022-07-20 | $0.0638 | $0.0586 | $0.0629 | $0.0580 |
2022-07-21 | $0.0586 | $0.0590 | $0.0607 | $0.0577 |
2022-07-22 | $0.0590 | $0.0572 | $0.0575 | $0.0552 |
2022-07-23 | $0.0572 | $0.0595 | $0.0615 | $0.0570 |
2022-07-24 | $0.0595 | $0.0581 | $0.0613 | $0.0567 |
2022-07-25 | $0.0581 | $0.0532 | $0.0583 | $0.0519 |
2022-07-26 | $0.0532 | $0.0531 | $0.0550 | $0.0529 |
2022-07-27 | $0.0531 | $0.0567 | $0.0617 | $0.0561 |
2022-07-28 | $0.0567 | $0.0568 | $0.0568 | $0.0567 |
2022-07-31 | $0.0590 | $0.0611 | $0.0636 | $0.0581 |
2022-08-01 | $0.0611 | $0.0641 | $0.0641 | $0.0588 |
2022-08-02 | $0.0641 | $0.0610 | $0.0708 | $0.0605 |
2022-08-03 | $0.0610 | $0.0600 | $0.0623 | $0.0593 |
2022-08-04 | $0.0603 | $0.0602 | $0.0603 | $0.0602 |
2022-08-05 | $0.0601 | $0.0648 | $0.0683 | $0.0638 |
2022-08-06 | $0.0648 | $0.0635 | $0.0635 | $0.0617 |
2022-08-07 | $0.0635 | $0.0660 | $0.0664 | $0.0636 |
2022-08-08 | $0.0660 | $0.0658 | $0.0693 | $0.0651 |
2022-08-09 | $0.0658 | $0.0626 | $0.0633 | $0.0615 |
2022-08-10 | $0.0626 | $0.0658 | $0.0691 | $0.0646 |
2022-08-11 | $0.0658 | $0.0663 | $0.0747 | $0.0654 |
2022-08-12 | $0.0663 | $0.0748 | $0.0867 | $0.0690 |
2022-08-13 | $0.0748 | $0.0746 | $0.0781 | $0.0728 |
2022-08-14 | $0.0747 | $0.0731 | $0.0740 | $0.0716 |
2022-08-15 | $0.0731 | $0.0741 | $0.0779 | $0.0701 |
2022-08-16 | $0.0741 | $0.0719 | $0.0746 | $0.0711 |
2022-08-17 | $0.0719 | $0.0676 | $0.0714 | $0.0671 |
2022-08-18 | $0.0676 | $0.0661 | $0.0732 | $0.0659 |
2022-08-19 | $0.0661 | $0.0575 | $0.0579 | $0.0534 |
2022-08-20 | $0.0575 | $0.0567 | $0.0587 | $0.0549 |
2022-08-21 | $0.0566 | $0.0578 | $0.0587 | $0.0570 |
2022-08-22 | $0.0578 | $0.0562 | $0.0583 | $0.0560 |
2022-08-23 | $0.0562 | $0.0562 | $0.0576 | $0.0561 |
2022-08-24 | $0.0562 | $0.0576 | $0.0576 | $0.0554 |
2022-08-25 | $0.0576 | $0.0620 | $0.0673 | $0.0581 |
2022-08-26 | $0.0620 | $0.0641 | $0.0664 | $0.0551 |
2022-08-27 | $0.0641 | $0.0622 | $0.0641 | $0.0606 |
2022-08-28 | $0.0619 | $0.0635 | $0.0641 | $0.0619 |
2022-08-31 | $0.0583 | $0.0600 | $0.0622 | $0.0573 |
2022-09-01 | $0.0600 | $0.0590 | $0.0621 | $0.0582 |
2022-09-02 | $0.0590 | $0.0580 | $0.0594 | $0.0564 |
2022-09-03 | $0.0583 | $0.0580 | $0.0583 | $0.0580 |
2022-09-04 | $0.0567 | $0.0575 | $0.0578 | $0.0566 |
2022-09-05 | $0.0575 | $0.0568 | $0.0590 | $0.0562 |
2022-09-06 | $0.0568 | $0.0520 | $0.0547 | $0.0517 |
2022-09-07 | $0.0520 | $0.0547 | $0.0599 | $0.0537 |
2022-09-08 | $0.0547 | $0.0558 | $0.0561 | $0.0539 |
2022-09-09 | $0.0558 | $0.0589 | $0.0598 | $0.0573 |
2022-09-10 | $0.0589 | $0.0588 | $0.0620 | $0.0583 |
2022-09-11 | $0.0588 | $0.0592 | $0.0600 | $0.0580 |
2022-09-12 | $0.0592 | $0.0603 | $0.0619 | $0.0569 |
2022-09-13 | $0.0603 | $0.0565 | $0.0601 | $0.0553 |
2022-09-14 | $0.0565 | $0.0584 | $0.0612 | $0.0581 |
2022-09-15 | $0.0584 | $0.0547 | $0.0547 | $0.0507 |
2022-09-16 | $0.0547 | $0.0551 | $0.0552 | $0.0528 |
2022-09-17 | $0.0551 | $0.0550 | $0.0551 | $0.0550 |
2022-09-18 | $0.0559 | $0.0522 | $0.0526 | $0.0508 |
2022-09-19 | $0.0522 | $0.0530 | $0.0543 | $0.0519 |
2022-09-20 | $0.0530 | $0.0514 | $0.0517 | $0.0497600 |
2022-09-21 | $0.0514 | $0.0514 | $0.0514 | $0.0514 |
2022-09-22 | $0.0511 | $0.0543 | $0.0564 | $0.0537 |
2022-09-23 | $0.0543 | $0.0544 | $0.0544 | $0.0543 |
2022-09-25 | $0.0543 | $0.0535 | $0.0546 | $0.0530 |
2022-09-26 | $0.0536 | $0.0542 | $0.0548 | $0.0536 |
2022-09-30 | $0.0545 | $0.0534 | $0.0545 | $0.0524 |
2022-10-01 | $0.0534 | $0.0525 | $0.0535 | $0.0515 |
2022-10-02 | $0.0525 | $0.0508 | $0.0514 | $0.0501 |
2022-10-03 | $0.0508 | $0.0520 | $0.0527 | $0.0506 |
2022-10-04 | $0.0520 | $0.0526 | $0.0539 | $0.0518 |
2022-10-05 | $0.0527 | $0.0527 | $0.0527 | $0.0527 |
2022-10-06 | $0.0517 | $0.0530 | $0.0539 | $0.0507 |
2022-10-07 | $0.0530 | $0.0525 | $0.0530 | $0.0513 |
2022-10-08 | $0.0525 | $0.0525 | $0.0527 | $0.0515 |
2022-10-09 | $0.0525 | $0.0525 | $0.0525 | $0.0525 |
2022-10-10 | $0.0529 | $0.0508 | $0.0517 | $0.0506 |
2022-10-11 | $0.0508 | $0.0496000 | $0.0512 | $0.0492000 |
2022-10-12 | $0.0496000 | $0.0492300 | $0.0502 | $0.0488200 |
2022-10-13 | $0.0492300 | $0.0492400 | $0.0492400 | $0.0492100 |
2022-10-15 | $0.0476100 | $0.0473600 | $0.0478500 | $0.0466700 |
2022-10-16 | $0.0473600 | $0.0482500 | $0.0496000 | $0.0480300 |
2022-10-17 | $0.0482500 | $0.0491100 | $0.0497300 | $0.0482700 |
2022-10-18 | $0.0490700 | $0.0490900 | $0.0490900 | $0.0490600 |
2022-12-18 | $0.0369900 | $0.0364200 | $0.0370300 | $0.0356900 |
2022-12-19 | $0.0364200 | $0.0344100 | $0.0362900 | $0.0344100 |
2022-12-20 | $0.0342000 | $0.0342000 | $0.0342000 | $0.0341900 |
2022-12-21 | $0.0366800 | $0.0366700 | $0.0370100 | $0.0360000 |
2022-12-22 | $0.0366700 | $0.0365000 | $0.0366700 | $0.0364900 |
2022-12-23 | $0.0360000 | $0.0376000 | $0.0379200 | $0.0336500 |
2022-12-24 | $0.0374200 | $0.0375900 | $0.0375900 | $0.0374200 |
2022-12-31 | $0.0313800 | $0.0314000 | $0.0319400 | $0.0310000 |
2023-01-01 | $0.0314000 | $0.0318000 | $0.0323800 | $0.0305900 |
2023-01-02 | $0.0318000 | $0.0321500 | $0.0324300 | $0.0312100 |
2023-01-03 | $0.0321700 | $0.0321700 | $0.0321700 | $0.0321700 |
2023-01-06 | $0.0330900 | $0.0326600 | $0.0335700 | $0.0318900 |
2023-01-07 | $0.0326600 | $0.0327600 | $0.0331400 | $0.0322000 |
2023-01-08 | $0.0327600 | $0.0327600 | $0.0327700 | $0.0327600 |
2023-01-09 | $0.0345200 | $0.0362600 | $0.0391400 | $0.0343500 |
2023-01-10 | $0.0362600 | $0.0367400 | $0.0371500 | $0.0351500 |
2023-01-11 | $0.0369800 | $0.0369800 | $0.0371600 | $0.0369800 |
2023-01-20 | $0.0425000 | $0.0452200 | $0.0454000 | $0.0424900 |
2023-01-21 | $0.0452200 | $0.0452200 | $0.0452200 | $0.0452200 |
2023-01-22 | $0.0464100 | $0.0470000 | $0.0480900 | $0.0457800 |
2023-01-23 | $0.0465700 | $0.0465600 | $0.0465700 | $0.0465500 |
2023-01-24 | $0.0470000 | $0.0453900 | $0.0486000 | $0.0453900 |
2023-01-25 | $0.0453900 | $0.0470000 | $0.0490400 | $0.0451000 |
2023-01-26 | $0.0468200 | $0.0466200 | $0.0468600 | $0.0465900 |
2023-01-31 | $0.0513 | $0.0544 | $0.0557 | $0.0509 |
2023-02-01 | $0.0544 | $0.0557 | $0.0564 | $0.0517 |
2023-02-02 | $0.0557 | $0.0558 | $0.0572 | $0.0545 |
2023-02-03 | $0.0556 | $0.0555 | $0.0558 | $0.0554 |
2023-02-05 | $0.0583 | $0.0574 | $0.0641 | $0.0553 |
2023-02-06 | $0.0574 | $0.0561 | $0.0589 | $0.0555 |
2023-02-07 | $0.0561 | $0.0583 | $0.0590 | $0.0503 |
2023-02-08 | $0.0583 | $0.0571 | $0.0590 | $0.0553 |
2023-02-09 | $0.0571 | $0.0528 | $0.0580 | $0.0524 |
2023-02-10 | $0.0528 | $0.0526 | $0.0536 | $0.0514 |
2023-02-11 | $0.0526 | $0.0538 | $0.0552 | $0.0523 |
2023-02-12 | $0.0538 | $0.0525 | $0.0555 | $0.0523 |
2023-02-13 | $0.0525 | $0.0505 | $0.0528 | $0.0482800 |
2023-02-14 | $0.0505 | $0.0517 | $0.0520 | $0.0489200 |
2023-02-15 | $0.0517 | $0.0563 | $0.0568 | $0.0516 |
2023-02-16 | $0.0563 | $0.0547 | $0.0599 | $0.0545 |
2023-02-17 | $0.0547 | $0.0601 | $0.0608 | $0.0547 |
2023-02-18 | $0.0601 | $0.0587 | $0.0601 | $0.0564 |
2023-02-19 | $0.0587 | $0.0592 | $0.0609 | $0.0579 |
2023-02-20 | $0.0592 | $0.0611 | $0.0629 | $0.0584 |
2023-02-21 | $0.0611 | $0.0585 | $0.0618 | $0.0579 |
2023-02-22 | $0.0585 | $0.0574 | $0.0596 | $0.0555 |
2023-02-23 | $0.0574 | $0.0574 | $0.0574 | $0.0574 |
2023-02-25 | $0.0608 | $0.0620 | $0.0655 | $0.0576 |
2023-02-26 | $0.0621 | $0.0623 | $0.0623 | $0.0614 |
2023-02-28 | $0.0604 | $0.0599 | $0.0699 | $0.0593 |
2023-03-01 | $0.0599 | $0.0607 | $0.0608 | $0.0582 |
2023-03-02 | $0.0608 | $0.0608 | $0.0608 | $0.0607 |
2023-03-10 | $0.0471500 | $0.0466600 | $0.0483700 | $0.0443300 |
2023-03-11 | $0.0466600 | $0.0469700 | $0.0490200 | $0.0414000 |
2023-03-12 | $0.0469700 | $0.0469700 | $0.0469700 | $0.0469700 |
2023-03-17 | $0.0560 | $0.0589 | $0.0594 | $0.0554 |
2023-03-18 | $0.0587 | $0.0588 | $0.0588 | $0.0587 |
2023-03-31 | $0.0531 | $0.0542 | $0.0546 | $0.0498300 |
2023-04-01 | $0.0541 | $0.0536 | $0.0541 | $0.0535 |
2023-04-02 | $0.0563 | $0.0541 | $0.0569 | $0.0530 |
2023-04-03 | $0.0541 | $0.0542 | $0.0542 | $0.0541 |
2023-04-04 | $0.0543 | $0.0565 | $0.0586 | $0.0539 |
2023-04-05 | $0.0566 | $0.0566 | $0.0566 | $0.0566 |
2023-04-14 | $0.0554 | $0.0559 | $0.0574 | $0.0515 |
2023-04-15 | $0.0559 | $0.0559 | $0.0559 | $0.0559 |
2023-04-16 | $0.0557 | $0.0566 | $0.0567 | $0.0554 |
2023-04-17 | $0.0566 | $0.0549 | $0.0567 | $0.0544 |
2023-04-18 | $0.0549 | $0.0575 | $0.0579 | $0.0546 |
2023-04-19 | $0.0575 | $0.0528 | $0.0576 | $0.0520 |
2023-04-20 | $0.0528 | $0.0524 | $0.0565 | $0.0514 |
2023-04-21 | $0.0524 | $0.0512 | $0.0559 | $0.0503 |
2023-04-22 | $0.0512 | $0.0525 | $0.0582 | $0.0505 |
2023-04-23 | $0.0525 | $0.0508 | $0.0534 | $0.0500 |
2023-04-24 | $0.0508 | $0.0497300 | $0.0518 | $0.0488400 |
2023-04-25 | $0.0497300 | $0.0503 | $0.0505 | $0.0473500 |
2023-04-26 | $0.0503 | $0.0495500 | $0.0532 | $0.0487200 |
2023-04-27 | $0.0495500 | $0.0506 | $0.0521 | $0.0488000 |
2023-04-28 | $0.0506 | $0.0505 | $0.0514 | $0.0487200 |
2023-04-29 | $0.0505 | $0.0503 | $0.0520 | $0.0472100 |
2023-04-30 | $0.0503 | $0.0503 | $0.0503 | $0.0503 |
2023-05-07 | $0.0474900 | $0.0474200 | $0.0499500 | $0.0470100 |
2023-05-08 | $0.0474200 | $0.0474200 | $0.0474200 | $0.0474200 |
2023-05-09 | $0.0441900 | $0.0441000 | $0.0454700 | $0.0428800 |
2023-05-10 | $0.0441000 | $0.0452400 | $0.0460600 | $0.0433700 |
2023-05-11 | $0.0452400 | $0.0434900 | $0.0466600 | $0.0415600 |
2023-05-12 | $0.0434900 | $0.0433400 | $0.0454600 | $0.0407400 |
2023-05-13 | $0.0433400 | $0.0432700 | $0.0452800 | $0.0417600 |
2023-05-14 | $0.0432700 | $0.0437100 | $0.0452800 | $0.0410800 |
2023-05-15 | $0.0437100 | $0.0441000 | $0.0453100 | $0.0401300 |
2023-05-16 | $0.0441000 | $0.0441400 | $0.0441400 | $0.0441000 |
The Theta Network and protocol aim to solve various challenges the video streaming industry faces today. First, tokens on the Theta blockchain are used as an incentive to encourage individual users to share their redundant computing and bandwidth resources as caching or relay nodes for video streams. This improves the quality of stream delivery and solves the “last-mile” delivery problem, the main bottleneck for traditional content delivery pipelines, especially for high-resolution high bitrate 4k, and 8k. Second, with sufficient network density, the majority of viewers will pull streams from peering caching nodes, allowing video platforms to significantly reduce content delivery network (CDN) costs. More importantly, by introducing tokens as an end-user incentive mechanism the Theta Network allows video platforms to deepen viewer engagement, drive incremental revenues
Täisnimi | Theta Fuel (TFUEL) |
---|---|
Algus | N/A |
Algoritm | N/A |
Tõenditüüp | PoS |
Veebisait | https://www.thetatoken.org/ |
@Theta_Network | |
N/A | |
N/A | |
Kastinumber | N/A |
Kasti aeg | N/A |
Kasti auhind | N/A |
Kokku hangitud münte | 6,043,036,797 TFUEL |
Eelmised kõik hangitud mündid | N/A |
Net Hashes sekundis | N/A |