時価総額 $2.04T
-2.27%
ボリューム24h $75.58B
-10.72%
BTC % 57.7298%
-0.32%
ETH % 9.32245%
-0.35%
硬貨
34.665
取引所
204
ライブ
Theta Network (THETA) 履歴価格、日付別ボリュームデータ 米ドル - USD
Theta Network (THETA) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,086 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-29 2026 | $0.1321 | $0.1295 | $0.1346 | $0.1307 | $1,988,179 | $132,100,000 |
| Jun-28 2026 | $0.1308 | $0.1296 | $0.1355 | $0.1307 | $2,606,892 | $130,800,000 |
| Jun-27 2026 | $0.1305 | $0.1296 | $0.134 | $0.1327 | $2,129,643 | $130,500,000 |
| Jun-26 2026 | $0.1327 | $0.128399 | $0.1343 | $0.1319 | $1,740,078 | $132,700,000 |
| Jun-25 2026 | $0.1318 | $0.1242 | $0.1394 | $0.1393 | $7,674,867 | $131,800,000 |
| Jun-24 2026 | $0.1392 | $0.136 | $0.1476 | $0.1466 | $3,770,753 | $139,200,000 |
| Jun-23 2026 | $0.1465 | $0.1443 | $0.1509 | $0.1509 | $2,676,437 | $146,500,000 |
| Jun-22 2026 | $0.1508 | $0.1504 | $0.1575 | $0.153 | $1,804,552 | $150,800,000 |
| Jun-21 2026 | $0.1533 | $0.1533 | $0.1648 | $0.1574 | $4,774,237 | $153,300,000 |
| Jun-20 2026 | $0.1578 | $0.151 | $0.1602 | $0.1535 | $3,137,045 | $157,800,000 |
| Jun-19 2026 | $0.1529 | $0.1517 | $0.1574 | $0.1554 | $2,011,884 | $152,900,000 |
| Jun-18 2026 | $0.1547 | $0.1495 | $0.1619 | $0.1617 | $3,697,886 | $154,700,000 |
| Jun-17 2026 | $0.1615 | $0.1602 | $0.1668 | $0.1626 | $3,635,768 | $161,500,000 |
| Jun-16 2026 | $0.1625 | $0.159 | $0.1655 | $0.1647 | $2,471,646 | $162,500,000 |
| Jun-15 2026 | $0.1644 | $0.1631 | $0.1694 | $0.1652 | $4,378,523 | $164,400,000 |