- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
THETA (THETA) historical data and Live price
THETA
THETA$ 9.39 -6.926 % 
0.00022772 BTC
0.00022772 BTC MARKET CAP
9.391 B
9.391 B
24H VOLUME
346.592 M
346.592 M
CIRC.SUPPLY
1 B
1 B
MAX SUPPLY
1 B
1 B
Rank20
1H -2.46 %
24H -6.93 %
7D -16.50 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/18/21 | 9.666 | 10.29 | 9.454 | 9.787 | 323,833,907.27 | 9,786,842,648.2 |
| 5/18/21 | 9.666 | 10.29 | 9.454 | 9.787 | 323,833,907.27 | 9,786,842,648.2 |
| 5/18/21 | 9.666 | 10.29 | 9.454 | 9.787 | 323,833,907.27 | 9,786,842,648.2 |
| 5/18/21 | 9.666 | 10.29 | 9.454 | 9.787 | 323,833,907.27 | 9,786,842,648.2 |
| 5/17/21 | 9.435 | 10.547 | 8.5 | 9.687 | 585,580,700.95 | 9,686,721,676.64 |
| 5/17/21 | 9.435 | 10.547 | 8.5 | 9.687 | 585,580,700.95 | 9,686,721,676.64 |
| 5/17/21 | 9.435 | 10.547 | 8.5 | 9.687 | 585,580,700.95 | 9,686,721,676.64 |
| 5/17/21 | 9.435 | 10.547 | 8.5 | 9.687 | 585,580,700.95 | 9,686,721,676.64 |
| 5/16/21 | 9.322 | 10.438 | 8.793 | 9.447 | 385,943,714.22 | 9,446,999,026.92 |
| 5/16/21 | 9.322 | 10.438 | 8.793 | 9.447 | 385,943,714.22 | 9,446,999,026.92 |
| 5/16/21 | 9.322 | 10.438 | 8.793 | 9.447 | 385,943,714.22 | 9,446,999,026.92 |
| 5/16/21 | 9.322 | 10.438 | 8.793 | 9.447 | 385,943,714.22 | 9,446,999,026.92 |
| 5/15/21 | 10 | 10.108 | 9.275 | 9.322 | 266,723,231.56 | 9,321,754,424.85 |
| 5/15/21 | 10 | 10.108 | 9.275 | 9.322 | 266,723,231.56 | 9,321,754,424.85 |
| 5/15/21 | 10 | 10.108 | 9.275 | 9.322 | 266,723,231.56 | 9,321,754,424.85 |
| 5/15/21 | 10 | 10.108 | 9.275 | 9.322 | 266,723,231.56 | 9,321,754,424.85 |
| 5/14/21 | 9.774 | 10.456 | 9.717 | 9.998 | 353,138,818.12 | 9,998,032,254.64 |
| 5/14/21 | 9.774 | 10.456 | 9.717 | 9.998 | 353,138,818.12 | 9,998,032,254.64 |
| 5/14/21 | 9.774 | 10.456 | 9.717 | 9.998 | 353,138,818.12 | 9,998,032,254.64 |
| 5/14/21 | 9.774 | 10.456 | 9.717 | 9.998 | 353,138,818.12 | 9,998,032,254.64 |
| 5/13/21 | 9.212 | 10.136 | 8.361 | 9.78 | 616,220,216.88 | 9,780,489,000.6 |
| 5/13/21 | 9.212 | 10.136 | 8.361 | 9.78 | 616,220,216.88 | 9,780,489,000.6 |
| 5/13/21 | 9.212 | 10.136 | 8.361 | 9.78 | 616,220,216.88 | 9,780,489,000.6 |
| 5/13/21 | 9.212 | 10.136 | 8.361 | 9.78 | 616,220,216.88 | 9,780,489,000.6 |
| 5/12/21 | 10.84 | 11.294 | 9.04 | 9.04 | 486,499,199.29 | 9,040,000,719.66 |
| 5/12/21 | 10.84 | 11.294 | 9.04 | 9.04 | 486,499,199.29 | 9,040,000,719.66 |
| 5/12/21 | 10.84 | 11.294 | 9.04 | 9.04 | 486,499,199.29 | 9,040,000,719.66 |
| 5/12/21 | 10.84 | 11.294 | 9.04 | 9.04 | 486,499,199.29 | 9,040,000,719.66 |
| 5/11/21 | 10.48 | 10.946 | 10.067 | 10.849 | 405,881,785.24 | 10,848,662,580.42 |
| 5/11/21 | 10.48 | 10.946 | 10.067 | 10.849 | 405,881,785.24 | 10,848,662,580.42 |
| 5/11/21 | 10.48 | 10.946 | 10.067 | 10.849 | 405,881,785.24 | 10,848,662,580.42 |
| 5/11/21 | 10.48 | 10.946 | 10.067 | 10.849 | 405,881,785.24 | 10,848,662,580.42 |
| 5/10/21 | 11.955 | 12.18 | 9.688 | 10.504 | 524,491,941.27 | 10,503,997,298.35 |
| 5/10/21 | 11.955 | 12.18 | 9.688 | 10.504 | 524,491,941.27 | 10,503,997,298.35 |
| 5/10/21 | 11.955 | 12.18 | 9.688 | 10.504 | 524,491,941.27 | 10,503,997,298.35 |
| 5/10/21 | 11.955 | 12.18 | 9.688 | 10.504 | 524,491,941.27 | 10,503,997,298.35 |
| 5/9/21 | 12.294 | 13.136 | 11.476 | 11.952 | 494,086,179.21 | 11,951,584,999.84 |
| 5/9/21 | 12.294 | 13.136 | 11.476 | 11.952 | 494,086,179.21 | 11,951,584,999.84 |
| 5/9/21 | 12.294 | 13.136 | 11.476 | 11.952 | 494,086,179.21 | 11,951,584,999.84 |
| 5/9/21 | 12.294 | 13.136 | 11.476 | 11.952 | 494,086,179.21 | 11,951,584,999.84 |
| 5/8/21 | 11.5 | 13.176 | 11.392 | 12.339 | 688,002,074.06 | 12,339,414,545.97 |
| 5/8/21 | 11.5 | 13.176 | 11.392 | 12.339 | 688,002,074.06 | 12,339,414,545.97 |
| 5/8/21 | 11.5 | 13.176 | 11.392 | 12.339 | 688,002,074.06 | 12,339,414,545.97 |
| 5/8/21 | 11.5 | 13.176 | 11.392 | 12.339 | 688,002,074.06 | 12,339,414,545.97 |
| 5/7/21 | 10.866 | 12.639 | 10.806 | 11.544 | 720,236,743.93 | 11,543,706,651.4 |
| 5/7/21 | 10.866 | 12.639 | 10.806 | 11.544 | 720,236,743.93 | 11,543,706,651.4 |
| 5/7/21 | 10.866 | 12.639 | 10.806 | 11.544 | 720,236,743.93 | 11,543,706,651.4 |
| 5/7/21 | 10.866 | 12.639 | 10.806 | 11.544 | 720,236,743.93 | 11,543,706,651.4 |
| 5/6/21 | 10.988 | 11.373 | 10.535 | 10.872 | 363,953,974.55 | 10,871,634,706.18 |
| 5/6/21 | 10.988 | 11.373 | 10.535 | 10.872 | 363,953,974.55 | 10,871,634,706.18 |
| 5/6/21 | 10.988 | 11.373 | 10.535 | 10.872 | 363,953,974.55 | 10,871,634,706.18 |
| 5/6/21 | 10.988 | 11.373 | 10.535 | 10.872 | 363,953,974.55 | 10,871,634,706.18 |
| 5/5/21 | 10.205 | 11.092 | 10.045 | 10.99 | 400,053,615.75 | 10,989,887,426.24 |
| 5/5/21 | 10.205 | 11.092 | 10.045 | 10.99 | 400,053,615.75 | 10,989,887,426.24 |
| 5/5/21 | 10.205 | 11.092 | 10.045 | 10.99 | 400,053,615.75 | 10,989,887,426.24 |
| 5/5/21 | 10.205 | 11.092 | 10.045 | 10.99 | 400,053,615.75 | 10,989,887,426.24 |
| 4/23/21 | 9.925 | 10.166 | 7.502 | 9.942 | 1,112,494,860.38 | 9,941,779,043.95 |
| 4/18/21 | 13.431 | 13.68 | 9.278 | 11.757 | 1,077,396,395.87 | 11,756,942,464.03 |
| 4/6/21 | 11.615 | 11.908 | 11.421 | 11.732 | 356,000,821.24 | 11,731,758,578.13 |
| 4/4/21 | 11.533 | 12.012 | 11.399 | 11.92 | 272,810,914.33 | 11,919,862,125.13 |
| 3/29/21 | 12.925 | 13.977 | 12.894 | 13.144 | 771,087,719.55 | 13,143,915,944.98 |
| 3/19/21 | 8.448 | 9 | 8.156 | 8.248 | 511,270,984.39 | 8,248,420,630.55 |
| 3/8/21 | 4.342 | 4.987 | 4.268 | 4.915 | 329,597,485.61 | 4,914,754,734.34 |
| 3/1/21 | 3.137 | 3.282 | 3.09 | 3.278 | 85,526,946.74 | 3,278,158,083.02 |
| 2/28/21 | 3.157 | 3.197 | 2.837 | 3.131 | 91,584,764.53 | 3,130,584,864.73 |
| 2/23/21 | 3.334 | 3.347 | 2.657 | 3.048 | 220,145,199.09 | 3,047,661,055.82 |
| 2/17/21 | 3.408 | 3.569 | 3.254 | 3.504 | 181,780,253.98 | 3,503,770,322.1 |
| 2/16/21 | 3.39 | 3.584 | 3.23 | 3.409 | 187,623,097.43 | 3,409,003,049.12 |
| 2/15/21 | 3.187 | 3.709 | 3.039 | 3.391 | 412,465,892.39 | 3,390,861,144.48 |
| 2/14/21 | 3.342 | 3.473 | 3.104 | 3.195 | 237,062,732.72 | 3,194,736,066.67 |
| 2/13/21 | 2.991 | 3.45 | 2.989 | 3.341 | 366,970,911.92 | 3,341,088,570.97 |
| 2/12/21 | 2.923 | 3.081 | 2.877 | 2.988 | 177,534,022.47 | 2,988,049,957.65 |
| 2/11/21 | 2.829 | 3.041 | 2.8 | 2.931 | 236,584,006.76 | 2,931,449,067 |
| 2/10/21 | 2.901 | 3.036 | 2.638 | 2.833 | 208,989,241.77 | 2,832,585,152.09 |
| 2/9/21 | 2.903 | 3.031 | 2.756 | 2.9 | 255,215,740.33 | 2,900,099,660.39 |
| 2/8/21 | 2.291 | 2.926 | 2.286 | 2.923 | 360,780,036.19 | 2,923,135,648.22 |
| 2/7/21 | 2.277 | 2.328 | 2.114 | 2.293 | 91,161,188.15 | 2,293,284,246.56 |
| 2/6/21 | 2.428 | 2.442 | 2.191 | 2.277 | 116,630,272.67 | 2,276,563,214.28 |
| 2/5/21 | 2.124 | 2.559 | 2.12 | 2.45 | 233,942,734.31 | 2,450,004,740.98 |
| 2/4/21 | 2.179 | 2.221 | 2.096 | 2.124 | 86,100,690.6 | 2,124,198,238.81 |
| 2/3/21 | 2.149 | 2.266 | 2.121 | 2.181 | 89,860,258.35 | 2,181,293,620.82 |
| 2/2/21 | 2.037 | 2.25 | 2.002 | 2.155 | 158,077,934.58 | 2,154,845,167.53 |
| 2/1/21 | 1.912 | 2.046 | 1.854 | 2.036 | 99,952,997.53 | 2,035,981,688.11 |
| 1/31/21 | 1.995 | 2.03 | 1.885 | 1.913 | 140,567,087.5 | 1,912,541,167.59 |
| 1/30/21 | 2.048 | 2.064 | 1.963 | 1.994 | 66,546,695.56 | 1,994,307,882.36 |
| 1/29/21 | 2.021 | 2.086 | 1.969 | 2.061 | 179,495,155.51 | 2,061,143,353.91 |
| 1/28/21 | 2 | 2.045 | 1.937 | 2.038 | 95,334,967.472 | 2,038,390,888.868 |
| 1/27/21 | 2.293 | 2.293 | 1.962 | 2.001 | 108,918,964.55 | 2,001,442,559.596 |
| 1/26/21 | 2.082 | 2.405 | 2.075 | 2.302 | 242,409,401.689 | 2,302,457,577.804 |
| 1/25/21 | 1.952 | 2.283 | 1.932 | 2.084 | 220,065,707.152 | 2,084,118,855.381 |
