Theta Network (THETA) historical data and Live price

Theta Network

THETA

$ 1.01 -2.646 %

0.00003627 BTC

MARKET CAP
1.006 B

24H VOLUME
20.324 M

CIRC.SUPPLY
1 B

MAX SUPPLY
1 B

THETA

USD

Rank52

1H 1.00 %

24H -2.65 %

7D -4.29 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/23/23	0.999	1.052	0.992	1.049	17,855,789	1,049,292,659.38
3/22/23	1.051	1.051	0.971	0.999	32,059,629.49	999,489,866.82
3/21/23	1.013	1.055	0.989	1.051	21,945,047.64	1,051,122,995.76
3/20/23	1.07	1.08	1.009	1.013	24,512,815.26	1,012,943,480.38
3/19/23	1.039	1.092	1.039	1.069	21,666,385.84	1,069,342,408.12
3/18/23	1.09	1.099	1.036	1.039	23,402,898.29	1,039,025,436.87
3/17/23	1.022	1.09	1.006	1.09	24,658,228.56	1,089,985,665.02
3/16/23	1.012	1.033	1	1.022	20,444,158.68	1,021,805,168.7
3/15/23	1.07	1.101	0.98	1.012	34,864,756.17	1,011,921,194.27
3/14/23	1.026	1.104	1.017	1.069	47,557,300.85	1,069,401,477.5
3/13/23	0.982	1.028	0.96	1.026	31,828,748.51	1,026,146,686.84
3/12/23	0.909	0.984	0.9	0.982	17,741,859.1	981,551,419.6
3/11/23	0.91	0.93	0.869	0.91	20,214,562.19	909,809,897.07
3/10/23	0.885	0.916	0.855	0.91	23,431,552.25	910,033,591.45
3/9/23	0.956	0.986	0.874	0.885	24,192,351.47	885,004,210.39
3/8/23	1.003	1.01	0.948	0.956	17,275,144.89	956,096,442.79
3/7/23	1.017	1.031	0.978	1.003	16,572,383.36	1,003,306,796.43
3/6/23	0.995	1.02	0.967	1.017	19,429,276.71	1,016,931,845.22
3/5/23	1.02	1.038	0.993	0.995	15,261,388.81	994,970,042.98
3/4/23	1.054	1.064	1.002	1.02	19,128,064.23	1,020,150,097.59
3/3/23	1.169	1.17	1.043	1.054	36,757,035.89	1,054,004,037.35
3/2/23	1.194	1.2	1.135	1.169	21,036,915.1	1,168,843,565.7
3/1/23	1.127	1.199	1.123	1.194	23,385,327.44	1,194,396,544.55
2/28/23	1.18	1.181	1.124	1.127	19,611,489.51	1,126,587,524.02
2/27/23	1.228	1.232	1.158	1.18	24,414,369.89	1,179,671,924.77
2/26/23	1.206	1.235	1.184	1.228	29,354,552.15	1,227,707,337.23
2/25/23	1.176	1.24	1.149	1.205	51,673,537.13	1,205,475,565.8
2/24/23	1.194	1.265	1.161	1.176	60,981,569.52	1,175,997,721.78
2/23/23	1.189	1.225	1.171	1.194	31,597,964.95	1,194,338,865.66
2/22/23	1.243	1.249	1.137	1.189	41,334,460.36	1,189,010,177.51
2/21/23	1.286	1.298	1.21	1.243	43,123,247.95	1,242,886,650.83
2/20/23	1.196	1.297	1.175	1.286	50,668,743.3	1,286,049,690.48
2/19/23	1.198	1.23	1.177	1.195	35,934,430.72	1,194,971,552.7
2/18/23	1.21	1.257	1.192	1.198	37,002,937.21	1,198,183,359.09
2/17/23	1.13	1.226	1.125	1.21	51,384,235.37	1,210,025,778.13
2/16/23	1.162	1.24	1.13	1.131	55,476,833.7	1,131,105,931.29
2/15/23	1.076	1.164	1.061	1.162	31,036,928.84	1,161,728,125.57
2/14/23	1.045	1.077	1.022	1.076	21,322,556.81	1,075,964,265.18
2/13/23	1.066	1.071	1.003	1.045	24,988,516.82	1,044,646,299.03
2/12/23	1.077	1.107	1.057	1.066	20,415,847.84	1,066,142,771.8
2/11/23	1.051	1.083	1.045	1.077	13,497,443.06	1,077,056,763.43
2/10/23	1.045	1.065	1.032	1.051	27,236,256.6	1,050,574,397.85
2/9/23	1.141	1.204	1.023	1.045	62,693,244.98	1,044,731,505.77
2/8/23	1.196	1.201	1.111	1.141	35,807,696.7	1,140,704,221.05
2/7/23	1.072	1.201	1.071	1.196	51,836,297.44	1,196,481,599.76
2/6/23	1.096	1.108	1.066	1.072	25,282,450.78	1,071,714,520.21
2/5/23	1.114	1.17	1.074	1.097	48,941,319.52	1,096,551,002.22
2/4/23	1.118	1.135	1.098	1.114	20,299,863.34	1,114,079,363.74
2/3/23	1.066	1.129	1.066	1.118	33,125,868.54	1,118,116,968.24
2/2/23	1.084	1.129	1.063	1.066	32,653,055.05	1,065,744,572.49
2/1/23	1.026	1.084	0.975	1.084	31,051,318.59	1,084,296,155.87
1/31/23	1.016	1.036	1.008	1.026	23,564,700.11	1,025,959,467.75
1/30/23	1.109	1.12	0.997	1.016	33,743,755.17	1,015,589,246.01
1/29/23	1.073	1.117	1.065	1.109	26,123,825.21	1,108,972,457.51
1/28/23	1.118	1.122	1.066	1.073	29,829,146.64	1,073,255,993.91
1/27/23	1.059	1.184	1.025	1.118	109,182,725.11	1,118,166,578.9
1/26/23	1.05	1.08	1.033	1.059	36,123,894.63	1,058,956,807.56
1/25/23	0.996	1.064	0.975	1.05	39,208,300.05	1,050,390,085.28
1/24/23	1.069	1.088	0.987	0.996	34,841,744.36	995,752,973.79
1/23/23	1.069	1.118	1.05	1.069	49,947,562.63	1,068,981,559.82
1/22/23	1.012	1.073	1	1.069	46,828,572.93	1,069,269,783.41
1/21/23	1.008	1.043	0.996	1.013	46,023,927.45	1,012,658,234.15
1/20/23	0.893	1.011	0.888	1.008	32,211,596.26	1,008,155,693.46
1/19/23	0.869	0.894	0.866	0.893	19,311,275.47	892,682,167.51
1/18/23	0.962	0.969	0.867	0.869	42,936,599.4	869,333,270.71
1/17/23	0.916	0.978	0.911	0.962	51,835,929.4	962,407,031.39
1/16/23	0.928	0.954	0.888	0.915	35,787,059.21	915,093,468.68
1/15/23	0.914	0.936	0.895	0.927	36,875,919.85	927,356,332.69
1/14/23	0.894	0.952	0.884	0.913	49,585,790.54	913,491,592.08
1/13/23	0.845	0.895	0.835	0.895	23,293,274.21	894,899,895.07
1/12/23	0.842	0.863	0.814	0.845	34,393,286.61	844,828,048.14
1/11/23	0.815	0.833	0.782	0.833	24,138,980.56	832,685,311.79
1/10/23	0.805	0.822	0.795	0.815	19,192,974.29	814,643,891.9
1/9/23	0.795	0.829	0.792	0.805	30,731,091.61	805,228,038.42
1/8/23	0.768	0.795	0.762	0.795	10,075,536.35	794,825,041.3
1/7/23	0.76	0.769	0.76	0.768	7,270,594.88	768,372,697.32
1/6/23	0.75	0.761	0.732	0.76	10,977,708.18	759,901,649.31
1/5/23	0.752	0.778	0.748	0.75	16,615,981.09	750,145,600.33
1/4/23	0.736	0.758	0.735	0.752	15,740,804.49	751,765,740.94
1/3/23	0.75	0.752	0.729	0.736	13,503,087.35	735,961,731.46
1/2/23	0.733	0.755	0.723	0.75	14,127,508.13	750,194,270.45
1/1/23	0.722	0.735	0.717	0.733	7,378,860.31	732,688,329.11
12/31/22	0.728	0.736	0.718	0.722	8,609,284.52	721,784,516.35
12/30/22	0.726	0.732	0.709	0.728	14,360,015.22	728,349,579.68
12/29/22	0.751	0.753	0.716	0.726	10,889,096.1	726,099,924.61
12/28/22	0.756	0.763	0.729	0.751	15,308,630.41	751,352,187.37
12/27/22	0.775	0.778	0.749	0.756	8,015,875.32	756,424,434.2
12/26/22	0.759	0.776	0.757	0.775	7,432,368.98	775,083,917.73
12/25/22	0.775	0.778	0.753	0.759	7,264,321.87	759,108,243.54
12/24/22	0.778	0.784	0.773	0.775	4,086,262.46	775,343,050.2

Similar Coins