Market Cap $3.31T
-0.36%
Volume 24h $166.52B
-56.41%
BTC % 54.83%
0.29%
ETH % 10.93%
-0.91%
Coins
33.734
+2
Exchanges
885
Last update
1 minute 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-28 2025 | $0.356143 | $0.35295 | $0.372814 | $0.36962 | $18,163,556 | $356,143,246 |
| Nov-27 2025 | $0.369869 | $0.365045 | $0.374736 | $0.368727 | $15,524,760 | $369,869,519 |
| Nov-26 2025 | $0.368531 | $0.353613 | $0.374257 | $0.369751 | $17,333,249 | $368,531,098 |
| Nov-25 2025 | $0.369701 | $0.357498 | $0.371977 | $0.36676 | $16,417,180 | $369,701,602 |
| Nov-24 2025 | $0.366659 | $0.34958 | $0.371789 | $0.355486 | $18,897,420 | $366,659,586 |
| Nov-23 2025 | $0.35556 | $0.343934 | $0.36334 | $0.345878 | $15,166,282 | $355,560,475 |
| Nov-22 2025 | $0.346024 | $0.333442 | $0.352988 | $0.351165 | $23,038,566 | $346,024,289 |
| 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 |