Theta Network (THETA) historical data and Live price

Theta Network

THETA

$ 2.42 + 5.031 %

0.00003763 BTC

MARKET CAP
2.424 B

24H VOLUME
86.303 M

CIRC.SUPPLY
1 B

MAX SUPPLY
1 B

THETA

USD

Rank47

1H -0.87 %

24H 5.03 %

7D 22.19 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
4/23/24	2.353	2.449	2.345	2.389	81,188,158.33	2,389,197,299.57
4/22/24	2.25	2.374	2.216	2.353	50,214,991.38	2,352,804,500.65
4/21/24	2.32	2.357	2.2	2.25	46,708,255.75	2,249,808,800.07
4/20/24	2.065	2.327	2.028	2.32	45,672,626.69	2,320,375,585.98
4/19/24	2.08	2.111	1.889	2.065	54,984,134.7	2,065,193,681.64
4/18/24	1.989	2.098	1.94	2.08	40,817,902.98	2,080,409,888.12
4/17/24	2.035	2.062	1.901	1.989	44,232,632.61	1,988,987,053.92
4/16/24	2.019	2.062	1.914	2.035	41,467,536.89	2,034,920,442.94
4/15/24	2.167	2.284	1.955	2.019	77,166,224.97	2,018,598,146.46
4/14/24	1.996	2.195	1.875	2.167	83,471,583.2	2,166,882,598.97
4/13/24	2.439	2.439	1.732	1.996	136,894,359.59	1,995,765,278.34
4/12/24	2.902	3.065	2.309	2.439	123,541,851.84	2,439,061,514.6
4/11/24	3.035	3.095	2.868	2.902	79,221,689.18	2,901,547,668.34
4/10/24	2.868	3.089	2.66	3.035	84,187,285.65	3,035,096,019.7
4/9/24	2.904	3.088	2.832	2.868	170,197,868.94	2,868,446,115.27
4/8/24	2.684	2.923	2.626	2.904	69,061,578.35	2,904,214,434.3
4/7/24	2.65	2.702	2.631	2.684	30,111,401.8	2,683,887,216.44
4/6/24	2.589	2.699	2.583	2.65	96,852,153.38	2,649,673,127.22
4/5/24	2.564	2.628	2.469	2.589	52,165,140.63	2,589,127,842.94
4/4/24	2.515	2.638	2.459	2.564	40,836,100.84	2,564,016,395.71
4/3/24	2.58	2.635	2.458	2.515	46,058,025.05	2,514,607,409.58
4/2/24	2.869	2.869	2.541	2.58	65,122,827.34	2,580,087,914.1
4/1/24	3.087	3.115	2.756	2.869	89,537,043.76	2,868,913,892.97
3/31/24	2.81	3.137	2.8	3.087	79,426,453.43	3,086,957,104.47
3/30/24	2.929	2.929	2.788	2.81	49,502,560.22	2,810,239,565
3/29/24	2.946	3.026	2.874	2.929	56,309,406.57	2,928,523,116.8
3/28/24	2.985	3.005	2.902	2.946	48,119,749.06	2,946,279,095.69
3/27/24	3.068	3.122	2.925	2.985	78,944,525.05	2,985,121,576.28
3/26/24	3.084	3.215	3.056	3.068	91,126,720.03	3,067,566,993.77
3/25/24	2.918	3.135	2.862	3.084	92,096,611.27	3,084,072,888.76
3/24/24	2.785	2.955	2.708	2.918	49,107,311.81	2,917,830,853.17
3/23/24	2.802	2.896	2.763	2.785	65,468,885.99	2,784,651,947.6
3/22/24	2.851	3.023	2.694	2.802	83,610,748.92	2,801,803,676.38
3/21/24	3.04	3.061	2.762	2.851	95,745,830.49	2,850,501,460.66
3/20/24	2.565	3.041	2.412	3.04	140,224,673.46	3,039,774,030.76
3/19/24	2.996	3.025	2.517	2.565	155,100,395.94	2,565,171,398.44
3/18/24	3.137	3.348	2.94	2.996	162,718,646.54	2,995,627,040.02
3/17/24	2.749	3.184	2.652	3.137	141,494,694.9	3,137,145,893.21
3/16/24	3.103	3.126	2.698	2.749	94,151,996.57	2,749,095,607.79
3/15/24	3.353	3.357	2.865	3.103	148,479,110.38	3,103,231,498.22
3/14/24	3.372	3.557	3.113	3.353	145,153,375.04	3,353,382,278.83
3/13/24	3.418	3.443	3.274	3.372	92,334,092.5	3,372,283,512.56
3/12/24	3.474	3.514	3.326	3.418	151,388,150.52	3,417,826,239.82
3/11/24	3.225	3.785	3.145	3.474	382,726,171.24	3,474,177,378.87
3/10/24	3.179	3.35	2.911	3.225	172,781,194.99	3,225,316,126.81
3/9/24	3.059	3.324	2.987	3.179	145,865,634.74	3,178,513,603.77
3/8/24	2.95	3.29	2.95	3.059	235,735,738.41	3,058,812,840.54
3/7/24	2.897	3.043	2.828	2.95	156,904,088.37	2,950,115,381.91
3/6/24	2.787	3.204	2.623	2.897	245,558,555.96	2,897,270,714.54
3/5/24	2.352	3.317	2.331	2.787	722,360,196.71	2,786,800,104.66
3/4/24	2.383	2.461	2.223	2.352	127,597,827.71	2,352,000,151.12
3/3/24	2.146	2.537	2.11	2.381	284,992,601.34	2,380,603,595.07
3/2/24	2.049	2.176	1.913	2.145	123,572,258.59	2,145,239,640
3/1/24	1.838	2.05	1.838	2.05	125,293,544.38	2,049,626,035.34
2/29/24	1.935	1.953	1.784	1.839	142,232,155.6	1,838,682,922.26
2/28/24	1.858	2.151	1.855	1.932	443,963,170.5	1,932,283,087.91
2/27/24	1.792	2.257	1.771	1.858	663,394,588.6	1,858,205,860.01
2/26/24	1.399	1.793	1.373	1.792	261,007,561.24	1,792,196,512.71
2/25/24	1.325	1.404	1.271	1.399	46,539,600.44	1,398,893,690.76
2/24/24	1.196	1.421	1.177	1.325	131,745,184.85	1,325,301,161.66
2/23/24	1.215	1.249	1.168	1.196	28,164,327.94	1,195,805,455.28
2/22/24	1.173	1.241	1.149	1.215	27,970,890	1,215,213,203.62
2/21/24	1.202	1.207	1.125	1.173	26,351,914.81	1,172,536,809.65
2/20/24	1.268	1.276	1.147	1.202	48,961,657.73	1,202,395,072.26
2/19/24	1.158	1.335	1.158	1.268	60,878,118.8	1,267,608,602.07
2/18/24	1.178	1.192	1.147	1.158	21,564,439.16	1,158,097,634.29
2/17/24	1.124	1.182	1.103	1.178	24,975,744.1	1,178,440,897.1
2/16/24	1.113	1.145	1.098	1.124	24,739,678.08	1,123,619,743.93
2/15/24	1.09	1.144	1.088	1.113	24,089,068.11	1,112,966,282.42
2/14/24	1.073	1.115	1.063	1.09	18,822,650.94	1,089,616,448.15
2/13/24	1.079	1.088	1.056	1.073	20,074,602.39	1,073,050,840.01
2/12/24	1.017	1.082	1.009	1.079	18,197,439.92	1,079,015,281.46
2/11/24	1.024	1.04	1.014	1.017	11,186,799.39	1,017,111,293.39
2/10/24	1.035	1.044	1.017	1.025	11,951,663.38	1,024,511,359.78
2/9/24	0.993	1.047	0.993	1.035	21,738,881.46	1,035,130,195.46
2/8/24	0.991	1.009	0.987	0.994	13,010,471.59	993,547,314.95
2/7/24	0.946	0.993	0.94	0.991	11,442,901.45	991,424,060.22
2/6/24	0.96	0.965	0.935	0.946	14,106,003.92	946,315,691.63
2/5/24	0.953	0.969	0.939	0.96	11,430,038.74	959,853,150.56
2/4/24	0.989	0.989	0.952	0.953	9,569,888.13	952,755,609.09
2/3/24	1	1.01	0.988	0.989	9,897,496.43	989,298,175.88
2/2/24	0.977	1.001	0.976	1	11,905,587.64	999,899,340.53
2/1/24	0.973	0.985	0.96	0.977	14,439,991.12	977,484,608.84
1/31/24	1.006	1.009	0.961	0.973	20,172,688.35	973,391,770.52
1/30/24	1.035	1.049	1.003	1.006	18,932,655.63	1,006,359,275.65
1/29/24	1.018	1.036	0.987	1.035	24,596,483.65	1,034,820,162.2
1/28/24	1.003	1.024	0.991	1.018	17,995,430.5	1,017,748,445.75
1/27/24	0.983	1.02	0.982	1.002	13,061,237.09	1,002,320,260.01

Similar Coins