시가총액 $2.26T
2.53%
볼륨 24시간 $69.82B
30.38%
BTC % 58.8175%
0.37%
ETH % 10.3474%
1.15%
코인
34.665
거래소
204
실시간
Theta Network (THETA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Theta Network (THETA) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,107 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.136 | $0.1334 | $0.1375 | $0.1363 | $1,587,317 | $136,000,000 |
| Jul-19 2026 | $0.1358 | $0.1355 | $0.1414 | $0.1414 | $927,294 | $135,800,000 |
| Jul-18 2026 | $0.1414 | $0.1393 | $0.1451 | $0.145 | $1,322,132 | $141,400,000 |
| Jul-17 2026 | $0.1446 | $0.1398 | $0.1487 | $0.147 | $3,249,068 | $144,600,000 |
| Jul-16 2026 | $0.1465 | $0.1455 | $0.1494 | $0.1479 | $2,742,466 | $146,500,000 |
| Jul-15 2026 | $0.1478 | $0.1434 | $0.149 | $0.1462 | $2,156,597 | $147,800,000 |
| Jul-14 2026 | $0.1461 | $0.1407 | $0.1475 | $0.1436 | $3,066,329 | $146,100,000 |
| Jul-13 2026 | $0.1441 | $0.1422 | $0.1496 | $0.1465 | $2,076,229 | $144,100,000 |
| Jul-12 2026 | $0.1467 | $0.1467 | $0.1536 | $0.152 | $2,118,065 | $146,700,000 |
| Jul-11 2026 | $0.1518 | $0.1384 | $0.1577 | $0.1386 | $13,024,378 | $151,800,000 |
| Jul-10 2026 | $0.1384 | $0.1366 | $0.1409 | $0.1379 | $3,623,382 | $138,400,000 |
| Jul-09 2026 | $0.1374 | $0.1364 | $0.1403 | $0.1402 | $1,876,421 | $137,400,000 |
| Jul-08 2026 | $0.1384 | $0.1339 | $0.1399 | $0.1386 | $1,599,210 | $138,400,000 |
| Jul-07 2026 | $0.1385 | $0.1376 | $0.1465 | $0.1447 | $3,613,662 | $138,500,000 |
| Jul-06 2026 | $0.1445 | $0.1373 | $0.1503 | $0.142 | $4,836,565 | $144,500,000 |