시가총액 $2.73T
-0.69%
볼륨 24시간 $278.96B
14.24%
BTC % 55.73%
0.14%
ETH % 9.98%
-1.2%
코인
34.542
+6
거래소
885
마지막 업데이트
43 초 전에
Theta Network (THETA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Apr-28 2026 | $0.20793 | $0.207525 | $0.213959 | $0.213026 | $10,000,226 | $207,930,116 |
| Apr-27 2026 | $0.213106 | $0.208438 | $0.218251 | $0.214173 | $12,188,542 | $213,106,683 |
| Apr-26 2026 | $0.21443 | $0.213714 | $0.219764 | $0.219764 | $10,873,107 | $214,430,477 |
| Apr-25 2026 | $0.219875 | $0.214671 | $0.226442 | $0.215033 | $19,557,904 | $219,875,128 |
| Apr-24 2026 | $0.215397 | $0.214307 | $0.224464 | $0.219611 | $20,112,909 | $215,397,976 |
| Apr-23 2026 | $0.219469 | $0.209111 | $0.219617 | $0.213969 | $19,958,788 | $219,469,941 |
| Apr-22 2026 | $0.213869 | $0.213869 | $0.225431 | $0.218191 | $19,972,861 | $213,869,982 |
| Apr-21 2026 | $0.218397 | $0.213646 | $0.231517 | $0.227994 | $26,504,839 | $218,397,949 |
| Apr-20 2026 | $0.228157 | $0.210727 | $0.229459 | $0.211268 | $30,883,813 | $228,157,690 |
| Apr-19 2026 | $0.211316 | $0.208454 | $0.224664 | $0.218271 | $32,485,254 | $211,316,514 |
| Apr-18 2026 | $0.218423 | $0.213416 | $0.266047 | $0.215553 | $121,863,518 | $218,423,880 |
| Apr-17 2026 | $0.215636 | $0.193572 | $0.216268 | $0.199556 | $29,319,706 | $215,636,354 |
| Apr-16 2026 | $0.199447 | $0.18226 | $0.205606 | $0.182916 | $56,727,463 | $199,447,197 |
| Apr-15 2026 | $0.182635 | $0.174693 | $0.183532 | $0.17549 | $14,063,106 | $182,635,524 |
| Apr-14 2026 | $0.17548 | $0.173752 | $0.17998 | $0.179187 | $16,613,667 | $175,480,525 |