- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Theta Network (THETA) historical data and Live price
Theta Network
THETA$ 1.53 + 4.359 % 
0.0000222 BTC
0.0000222 BTC MARKET CAP
1.53 B
1.53 B
24H VOLUME
14.359 M
14.359 M
CIRC.SUPPLY
1 B
1 B
MAX SUPPLY
1 B
1 B
Rank56
1H -1.20 %
24H 4.36 %
7D -5.18 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 1.403 | 1.513 | 1.399 | 1.507 | 17,365,157 | 1,507,176,696.73 |
| 7/25/24 | 1.459 | 1.466 | 1.341 | 1.403 | 26,658,225.95 | 1,403,045,460.07 |
| 7/24/24 | 1.451 | 1.533 | 1.441 | 1.459 | 21,065,140.75 | 1,459,399,324.69 |
| 7/23/24 | 1.538 | 1.564 | 1.431 | 1.451 | 26,647,574.08 | 1,450,700,323.62 |
| 7/22/24 | 1.645 | 1.655 | 1.533 | 1.538 | 25,877,500.75 | 1,537,704,687.13 |
| 7/21/24 | 1.636 | 1.669 | 1.554 | 1.645 | 25,717,158.15 | 1,644,707,705.67 |
| 7/20/24 | 1.579 | 1.65 | 1.565 | 1.636 | 21,048,497.78 | 1,635,955,642.83 |
| 7/19/24 | 1.487 | 1.602 | 1.463 | 1.579 | 26,371,767.86 | 1,578,564,722.44 |
| 7/18/24 | 1.483 | 1.527 | 1.447 | 1.487 | 18,940,818.39 | 1,486,917,750.8 |
| 7/17/24 | 1.522 | 1.576 | 1.483 | 1.483 | 23,082,543.89 | 1,483,467,310.34 |
| 7/16/24 | 1.548 | 1.572 | 1.467 | 1.522 | 28,134,178.11 | 1,521,504,191.95 |
| 7/15/24 | 1.457 | 1.549 | 1.45 | 1.549 | 23,509,434.74 | 1,548,938,418.72 |
| 7/14/24 | 1.418 | 1.463 | 1.406 | 1.456 | 16,203,624.5 | 1,455,950,496.16 |
| 7/13/24 | 1.396 | 1.434 | 1.385 | 1.418 | 13,116,070.7 | 1,418,298,678.79 |
| 7/12/24 | 1.339 | 1.401 | 1.326 | 1.395 | 17,475,434.94 | 1,395,382,823.62 |
| 7/11/24 | 1.369 | 1.448 | 1.333 | 1.339 | 20,139,503.68 | 1,338,643,528.58 |
| 7/10/24 | 1.335 | 1.409 | 1.324 | 1.369 | 21,356,275.02 | 1,368,589,373.15 |
| 7/9/24 | 1.274 | 1.343 | 1.263 | 1.335 | 18,385,291.69 | 1,335,477,842.53 |
| 7/8/24 | 1.255 | 1.351 | 1.196 | 1.274 | 25,749,343.88 | 1,274,126,299.83 |
| 7/7/24 | 1.364 | 1.364 | 1.249 | 1.254 | 14,027,585.08 | 1,254,407,929.75 |
| 7/6/24 | 1.274 | 1.373 | 1.261 | 1.364 | 15,829,664.41 | 1,363,606,858.71 |
| 7/5/24 | 1.293 | 1.294 | 1.149 | 1.274 | 45,283,003.01 | 1,273,591,587.84 |
| 7/4/24 | 1.449 | 1.451 | 1.288 | 1.293 | 26,723,555.64 | 1,293,157,097.21 |
| 7/3/24 | 1.559 | 1.57 | 1.442 | 1.449 | 21,271,877.78 | 1,449,168,927.67 |
| 7/2/24 | 1.586 | 1.615 | 1.53 | 1.559 | 13,799,274.9 | 1,558,829,198.36 |
| 7/1/24 | 1.56 | 1.606 | 1.553 | 1.586 | 15,876,829.15 | 1,586,259,436.72 |
| 6/30/24 | 1.49 | 1.574 | 1.476 | 1.56 | 12,323,736.39 | 1,560,139,700.91 |
| 6/29/24 | 1.508 | 1.528 | 1.487 | 1.49 | 9,107,115.6 | 1,490,252,068.71 |
| 6/28/24 | 1.574 | 1.582 | 1.506 | 1.508 | 15,652,130.32 | 1,507,906,035.32 |
| 6/27/24 | 1.583 | 1.643 | 1.546 | 1.574 | 18,606,124.16 | 1,573,841,301.71 |
| 6/26/24 | 1.611 | 1.658 | 1.577 | 1.583 | 16,782,610.38 | 1,583,418,357 |
| 6/25/24 | 1.517 | 1.644 | 1.511 | 1.611 | 21,646,256.73 | 1,611,177,065.82 |
| 6/24/24 | 1.501 | 1.54 | 1.445 | 1.517 | 26,964,038.8 | 1,517,278,269.39 |
| 6/23/24 | 1.552 | 1.588 | 1.496 | 1.501 | 15,834,245.94 | 1,501,338,579.77 |
| 6/22/24 | 1.504 | 1.559 | 1.48 | 1.552 | 11,943,665.14 | 1,552,114,039.77 |
| 6/21/24 | 1.521 | 1.547 | 1.476 | 1.504 | 19,734,748.13 | 1,503,814,271.02 |
| 6/20/24 | 1.471 | 1.599 | 1.464 | 1.521 | 29,108,805.66 | 1,520,773,142.69 |
| 6/19/24 | 1.414 | 1.505 | 1.39 | 1.471 | 22,778,506.36 | 1,470,585,447.39 |
| 6/18/24 | 1.544 | 1.544 | 1.342 | 1.414 | 38,900,474.06 | 1,414,265,058.8 |
| 6/17/24 | 1.688 | 1.696 | 1.489 | 1.544 | 28,771,728.93 | 1,544,083,271.82 |
| 6/16/24 | 1.68 | 1.716 | 1.666 | 1.688 | 14,169,646.08 | 1,688,079,491.33 |
| 6/15/24 | 1.66 | 1.709 | 1.647 | 1.68 | 14,125,602.61 | 1,680,432,317.45 |
| 6/14/24 | 1.75 | 1.774 | 1.612 | 1.66 | 27,131,860.33 | 1,660,088,416.07 |
| 6/13/24 | 1.92 | 1.926 | 1.749 | 1.75 | 25,859,082.18 | 1,750,077,335.7 |
| 6/12/24 | 1.798 | 1.977 | 1.76 | 1.92 | 30,564,414.28 | 1,919,981,102.78 |
| 6/11/24 | 1.909 | 1.921 | 1.762 | 1.798 | 30,626,204.23 | 1,798,208,140.36 |
| 6/10/24 | 1.981 | 1.982 | 1.901 | 1.909 | 19,711,647.27 | 1,908,820,621.4 |
| 6/9/24 | 1.92 | 2 | 1.919 | 1.981 | 15,389,640.53 | 1,981,047,690.54 |
| 6/8/24 | 1.997 | 2.028 | 1.896 | 1.92 | 24,215,217.26 | 1,919,856,370.52 |
| 6/7/24 | 2.199 | 2.233 | 1.886 | 1.998 | 47,009,190.89 | 1,997,971,926.26 |
| 6/6/24 | 2.237 | 2.316 | 2.186 | 2.199 | 26,447,200.35 | 2,199,031,060.49 |
| 6/5/24 | 2.148 | 2.258 | 2.147 | 2.237 | 29,012,408.26 | 2,237,243,866.9 |
| 6/4/24 | 2.121 | 2.155 | 2.067 | 2.148 | 19,766,793.61 | 2,148,166,122.1 |
| 6/3/24 | 2.067 | 2.172 | 2.053 | 2.121 | 29,464,978.03 | 2,120,791,065.26 |
| 6/2/24 | 2.097 | 2.14 | 2.065 | 2.067 | 20,589,659.64 | 2,067,224,535.38 |
| 6/1/24 | 2.134 | 2.14 | 2.085 | 2.097 | 18,887,077.13 | 2,097,177,274.64 |
| 5/31/24 | 2.193 | 2.193 | 2.121 | 2.134 | 26,243,488.9 | 2,133,665,642.1 |
| 5/30/24 | 2.218 | 2.283 | 2.183 | 2.193 | 26,782,397.38 | 2,193,487,430.17 |
| 5/29/24 | 2.269 | 2.339 | 2.217 | 2.218 | 30,983,973.63 | 2,218,393,214.24 |
| 5/28/24 | 2.349 | 2.349 | 2.241 | 2.269 | 29,423,654.19 | 2,269,478,004.73 |
| 5/27/24 | 2.283 | 2.4 | 2.243 | 2.349 | 26,634,978.98 | 2,348,945,585.68 |
| 5/26/24 | 2.368 | 2.383 | 2.261 | 2.283 | 19,401,182 | 2,282,523,033.24 |
| 5/25/24 | 2.327 | 2.377 | 2.314 | 2.368 | 19,125,329.57 | 2,368,225,015.23 |
| 5/24/24 | 2.335 | 2.347 | 2.249 | 2.327 | 26,456,674.68 | 2,327,010,323.07 |
| 5/23/24 | 2.467 | 2.489 | 2.212 | 2.335 | 49,680,045.88 | 2,334,697,732.81 |
| 5/22/24 | 2.487 | 2.552 | 2.399 | 2.467 | 48,059,839.36 | 2,466,676,483.96 |
| 5/21/24 | 2.498 | 2.562 | 2.43 | 2.487 | 55,629,368.65 | 2,487,064,521.33 |
| 5/20/24 | 2.146 | 2.499 | 2.13 | 2.498 | 75,340,305.02 | 2,498,028,752.05 |
| 5/19/24 | 2.201 | 2.235 | 2.125 | 2.146 | 21,845,518.07 | 2,145,623,519.92 |
| 5/18/24 | 2.222 | 2.246 | 2.192 | 2.201 | 23,964,826.09 | 2,201,058,280.37 |
| 5/17/24 | 2.195 | 2.264 | 2.153 | 2.222 | 37,269,690.12 | 2,221,777,746.53 |
| 5/16/24 | 2.09 | 2.207 | 2.089 | 2.195 | 55,229,814.87 | 2,194,894,816.09 |
| 5/15/24 | 1.922 | 2.105 | 1.913 | 2.09 | 32,756,741.53 | 2,090,024,839.14 |
| 5/14/24 | 1.988 | 2.003 | 1.911 | 1.922 | 28,841,670.38 | 1,921,766,830.84 |
| 5/13/24 | 1.996 | 2.055 | 1.909 | 1.988 | 37,230,500.5 | 1,988,144,361.52 |
| 5/12/24 | 2.003 | 2.026 | 1.982 | 1.996 | 19,012,987.01 | 1,995,883,883.99 |
| 5/11/24 | 2.079 | 2.095 | 2.001 | 2.003 | 30,296,046.21 | 2,003,444,855.97 |
| 5/10/24 | 2.211 | 2.324 | 2.066 | 2.079 | 50,772,675.94 | 2,078,868,733.86 |
| 5/5/24 | 2.175 | 2.273 | 2.124 | 2.244 | 35,391,257.45 | 2,243,965,208.3 |
| 5/4/24 | 2.185 | 2.222 | 2.16 | 2.175 | 33,466,740.03 | 2,174,969,859.04 |
| 5/3/24 | 2.046 | 2.201 | 2.01 | 2.185 | 39,098,980.06 | 2,184,779,169.29 |
| 5/2/24 | 2.037 | 2.065 | 1.967 | 2.046 | 49,140,176.45 | 2,045,676,078.14 |
| 5/1/24 | 2.018 | 2.054 | 1.879 | 2.037 | 67,062,566.72 | 2,037,341,698.96 |
| 4/30/24 | 2.183 | 2.231 | 1.942 | 2.018 | 73,061,045.05 | 2,018,427,938.85 |
| 4/29/24 | 2.258 | 2.47 | 2.123 | 2.183 | 139,957,130.49 | 2,182,519,535.59 |
| 4/28/24 | 2.343 | 2.376 | 2.248 | 2.258 | 30,207,477.64 | 2,257,915,637.36 |
| 4/27/24 | 2.374 | 2.392 | 2.216 | 2.343 | 44,890,459.71 | 2,343,402,186.39 |
| 4/26/24 | 2.473 | 2.508 | 2.341 | 2.374 | 64,314,515.39 | 2,374,216,300.98 |
| 4/25/24 | 2.317 | 2.492 | 2.267 | 2.473 | 74,293,638.31 | 2,472,590,821.08 |
| 4/24/24 | 2.389 | 2.55 | 2.274 | 2.317 | 87,157,170.25 | 2,317,406,517.99 |
