Market Cap $4.01T
-1.05%
Volume 24h $337.41B
4.17%
BTC % 55.01%
-0.65%
ETH % 11.8%
-0.42%
Coins
33.562
+11
Exchanges
885
Last update
39 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-28 2025 | $0.519715 | $0.514911 | $0.547946 | $0.538398 | $22,273,250 | $519,715,741 |
| Oct-27 2025 | $0.538375 | $0.536517 | $0.573356 | $0.56357 | $27,942,107 | $538,375,131 |
| Oct-26 2025 | $0.563976 | $0.544954 | $0.569828 | $0.555674 | $24,927,315 | $563,976,981 |
| Oct-25 2025 | $0.556122 | $0.54223 | $0.557071 | $0.551985 | $15,251,662 | $556,122,381 |
| Oct-24 2025 | $0.551817 | $0.54427 | $0.565658 | $0.555719 | $19,822,709 | $551,817,977 |
| Oct-23 2025 | $0.5551 | $0.536624 | $0.562697 | $0.539252 | $24,184,231 | $555,100,825 |
| Oct-22 2025 | $0.539582 | $0.524909 | $0.561674 | $0.554703 | $32,689,476 | $539,582,628 |
| Oct-21 2025 | $0.555118 | $0.537025 | $0.600342 | $0.560426 | $35,523,323 | $555,118,466 |
| Oct-20 2025 | $0.560684 | $0.551313 | $0.575792 | $0.562129 | $25,371,842 | $560,684,076 |
| Oct-19 2025 | $0.561684 | $0.549194 | $0.577772 | $0.55572 | $32,101,364 | $561,684,477 |
| Oct-18 2025 | $0.555566 | $0.537275 | $0.559263 | $0.539974 | $25,195,657 | $555,566,520 |
| Oct-17 2025 | $0.540078 | $0.499861 | $0.544838 | $0.536283 | $41,669,248 | $540,078,922 |
| Oct-16 2025 | $0.53552 | $0.532864 | $0.581515 | $0.553646 | $38,924,232 | $535,520,659 |
| Oct-15 2025 | $0.553427 | $0.54617 | $0.587242 | $0.573674 | $29,428,884 | $553,427,742 |
| Oct-14 2025 | $0.573553 | $0.536238 | $0.602889 | $0.601234 | $37,868,474 | $573,553,538 |