Cap Mercado $2.80T
-0.74%
Volume 24h $290.38B
-5.99%
BTC % 55.87%
0.25%
ETH % 10.03%
-2.09%
Moedas
34.523
+7
Trocas
885
Última atualização
44 Segundos atrás
Preços históricos de Theta Network (THETA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| Apr-13 2026 | $0.179404 | $0.165569 | $0.180149 | $0.165569 | $16,884,796 | $179,404,082 |
| Apr-12 2026 | $0.165717 | $0.165421 | $0.175754 | $0.175754 | $12,258,662 | $165,717,991 |
| Apr-11 2026 | $0.175763 | $0.172005 | $0.182137 | $0.175488 | $17,533,004 | $175,763,432 |
| Apr-10 2026 | $0.175556 | $0.173067 | $0.180217 | $0.175041 | $24,280,026 | $175,556,564 |
| Apr-09 2026 | $0.174454 | $0.157609 | $0.178043 | $0.158327 | $31,929,090 | $174,454,714 |
| Apr-08 2026 | $0.158282 | $0.15819 | $0.167501 | $0.167501 | $12,832,176 | $158,282,561 |