Market Cap $3.34T
-1.58%
Volume 24h $362.07B
-15.38%
BTC % 54.77%
0.51%
ETH % 10.89%
-1.37%
Coins
33.682
+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-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 |
| Nov-06 2025 | $0.417976 | $0.404156 | $0.434991 | $0.428744 | $26,637,504 | $417,976,774 |
| Nov-05 2025 | $0.429 | $0.39518 | $0.430537 | $0.409337 | $27,797,338 | $429,000,806 |
| Nov-04 2025 | $0.408666 | $0.381205 | $0.433357 | $0.4229 | $42,790,276 | $408,666,403 |