Market Cap $3.21T
1.23%
Volume 24h $215.46B
-3.78%
BTC % 54.96%
-0.14%
ETH % 11.02%
1.27%
Coins
34.121
+8
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 |
|---|---|---|---|---|---|---|
| Jan-26 2026 | $0.272312 | $0.26802 | $0.275805 | $0.272031 | $10,971,477 | $272,312,300 |
| Jan-25 2026 | $0.272485 | $0.266785 | $0.294568 | $0.294488 | $11,009,697 | $272,485,841 |
| Jan-24 2026 | $0.294882 | $0.291385 | $0.300254 | $0.300031 | $7,837,451 | $294,882,350 |
| Jan-23 2026 | $0.300069 | $0.295953 | $0.313664 | $0.302148 | $15,092,113 | $300,069,707 |
| Jan-22 2026 | $0.302066 | $0.296473 | $0.318131 | $0.305124 | $16,033,935 | $302,066,806 |
| Jan-21 2026 | $0.304839 | $0.293179 | $0.315028 | $0.293914 | $20,338,511 | $304,839,025 |
| Jan-20 2026 | $0.293825 | $0.29308 | $0.322819 | $0.321453 | $18,781,326 | $293,825,067 |
| Jan-19 2026 | $0.321603 | $0.304802 | $0.333714 | $0.318035 | $28,913,682 | $321,603,460 |
| Jan-18 2026 | $0.320966 | $0.320966 | $0.362793 | $0.343207 | $30,687,962 | $320,966,490 |
| Jan-17 2026 | $0.343557 | $0.312648 | $0.366129 | $0.313596 | $53,496,661 | $343,557,158 |
| Jan-16 2026 | $0.313661 | $0.300901 | $0.314727 | $0.302572 | $45,790,505 | $313,661,652 |
| Jan-15 2026 | $0.302684 | $0.298377 | $0.322505 | $0.312775 | $15,475,149 | $302,684,918 |
| Jan-14 2026 | $0.313179 | $0.311339 | $0.326286 | $0.322925 | $16,465,225 | $313,179,163 |
| Jan-13 2026 | $0.321596 | $0.288173 | $0.326539 | $0.288173 | $16,286,712 | $321,596,203 |
| Jan-12 2026 | $0.288281 | $0.285345 | $0.303904 | $0.294542 | $9,488,014 | $288,281,589 |