Market Cap $3.11T
-0.29%
Volume 24h $200.00B
BTC % 54.53%
-0.09%
ETH % 10.76%
0.27%
Coins
33.689
+2
Exchanges
885
Last update
2 Minutes ago
Theta Network (THETA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-21 2025 | $0.351223 | $0.337783 | $0.384282 | $0.376495 | $46,215,038 | $351,223,803 |
| Nov-20 2025 | $0.375437 | $0.369838 | $0.410382 | $0.399541 | $36,461,831 | $375,437,970 |
| Nov-19 2025 | $0.399634 | $0.380521 | $0.415219 | $0.407786 | $39,565,741 | $399,634,806 |
| Nov-18 2025 | $0.407866 | $0.390811 | $0.414488 | $0.392912 | $23,756,164 | $407,866,555 |
| Nov-17 2025 | $0.393036 | $0.38999 | $0.420068 | $0.404073 | $25,683,936 | $393,036,643 |
| Nov-16 2025 | $0.40422 | $0.392 | $0.421605 | $0.421524 | $23,393,985 | $404,220,541 |
| Nov-15 2025 | $0.42153 | $0.412894 | $0.430154 | $0.412894 | $15,693,517 | $421,530,931 |
| Nov-14 2025 | $0.412917 | $0.408878 | $0.433601 | $0.424137 | $27,535,762 | $412,917,581 |
| Nov-13 2025 | $0.424316 | $0.411656 | $0.456701 | $0.446263 | $26,094,275 | $424,316,179 |
| Nov-12 2025 | $0.44555 | $0.442296 | $0.482876 | $0.452758 | $32,348,650 | $445,550,421 |
| Nov-11 2025 | $0.454083 | $0.453137 | $0.497991 | $0.488969 | $28,884,644 | $454,083,958 |
| Nov-10 2025 | $0.488612 | $0.472068 | $0.495157 | $0.484038 | $29,648,651 | $488,612,653 |
| Nov-09 2025 | $0.484369 | $0.466374 | $0.499901 | $0.499901 | $27,602,346 | $484,369,822 |
| Nov-08 2025 | $0.500319 | $0.482569 | $0.536981 | $0.516711 | $37,035,118 | $500,319,935 |
| Nov-07 2025 | $0.515478 | $0.418173 | $0.532125 | $0.418173 | $64,825,866 | $515,478,124 |