Market Cap $3.33T
1.57%
Volume 24h $193.22B
-8.25%
BTC % 54.67%
-0.09%
ETH % 11.32%
0.88%
Coins
33.767
Exchanges
885
Last update
43 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 |
|---|---|---|---|---|---|---|
| Dec-06 2025 | $0.341378 | $0.329973 | $0.343882 | $0.331017 | $11,552,050 | $341,378,692 |
| Dec-05 2025 | $0.331409 | $0.32377 | $0.346531 | $0.339997 | $18,981,777 | $331,409,426 |
| Dec-04 2025 | $0.340286 | $0.335859 | $0.353644 | $0.351003 | $17,465,548 | $340,286,369 |
| Dec-03 2025 | $0.351713 | $0.339607 | $0.353577 | $0.34048 | $22,181,032 | $351,713,967 |
| Dec-02 2025 | $0.340404 | $0.310205 | $0.347408 | $0.312684 | $24,357,702 | $340,404,900 |
| Dec-01 2025 | $0.312815 | $0.30253 | $0.335242 | $0.335242 | $30,079,740 | $312,815,542 |
| Nov-30 2025 | $0.335863 | $0.335863 | $0.35372 | $0.351464 | $29,439,428 | $335,863,756 |
| Nov-29 2025 | $0.351703 | $0.349125 | $0.359601 | $0.3561 | $12,265,823 | $351,703,315 |
| 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 |