- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
THETA (THETA) historical data and Live price
THETA
THETA$ 1.26 -10.769 % 
0.00005529 BTC
0.00005529 BTC MARKET CAP
1.26 B
1.26 B
24H VOLUME
48.626 M
48.626 M
CIRC.SUPPLY
1 B
1 B
MAX SUPPLY
1 B
1 B
Rank44
1H -2.60 %
24H -10.77 %
7D -20.84 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/18/22 | 1.391 | 1.425 | 1.318 | 1.321 | 40,703,230.74 | 1,321,163,819.76 |
| 8/17/22 | 1.448 | 1.518 | 1.376 | 1.39 | 55,707,619.77 | 1,389,966,961.91 |
| 8/16/22 | 1.488 | 1.508 | 1.43 | 1.448 | 46,849,900.13 | 1,448,304,142.52 |
| 8/15/22 | 1.526 | 1.573 | 1.463 | 1.489 | 56,006,370.93 | 1,489,372,612.7 |
| 8/14/22 | 1.586 | 1.634 | 1.511 | 1.526 | 58,886,870.5 | 1,526,437,841.19 |
| 8/13/22 | 1.62 | 1.64 | 1.579 | 1.586 | 46,842,399.35 | 1,585,847,612.8 |
| 8/12/22 | 1.57 | 1.642 | 1.549 | 1.62 | 88,645,779.21 | 1,620,175,595.18 |
| 8/11/22 | 1.607 | 1.635 | 1.561 | 1.57 | 72,288,004.39 | 1,569,794,713.02 |
| 8/10/22 | 1.524 | 1.625 | 1.479 | 1.607 | 80,903,324.48 | 1,607,239,429.18 |
| 8/9/22 | 1.616 | 1.648 | 1.5 | 1.525 | 83,074,673.72 | 1,524,664,050.39 |
| 8/8/22 | 1.666 | 1.708 | 1.602 | 1.615 | 117,096,514.88 | 1,615,341,365.05 |
| 8/7/22 | 1.552 | 1.698 | 1.522 | 1.665 | 105,179,734.51 | 1,665,408,045.68 |
| 8/6/22 | 1.634 | 1.634 | 1.54 | 1.552 | 71,048,369.72 | 1,551,842,788.54 |
| 8/5/22 | 1.418 | 1.647 | 1.412 | 1.634 | 185,692,441.92 | 1,634,437,423.66 |
| 8/4/22 | 1.381 | 1.447 | 1.367 | 1.418 | 74,079,241.04 | 1,418,438,736.99 |
| 8/3/22 | 1.371 | 1.437 | 1.326 | 1.38 | 89,503,769.07 | 1,380,470,971.4 |
| 8/2/22 | 1.48 | 1.573 | 1.36 | 1.371 | 162,638,718.29 | 1,371,489,481.22 |
| 8/1/22 | 1.339 | 1.492 | 1.317 | 1.482 | 106,805,076.18 | 1,481,603,870.11 |
| 7/31/22 | 1.387 | 1.447 | 1.325 | 1.339 | 87,492,018.96 | 1,339,222,059.44 |
| 7/30/22 | 1.42 | 1.5 | 1.372 | 1.386 | 119,187,245.15 | 1,386,329,313.3 |
| 7/29/22 | 1.349 | 1.472 | 1.347 | 1.42 | 129,681,532.76 | 1,420,255,409.36 |
| 7/28/22 | 1.277 | 1.366 | 1.254 | 1.349 | 70,939,008.39 | 1,349,143,211.1 |
| 7/26/22 | 1.161 | 1.197 | 1.144 | 1.197 | 40,517,907.05 | 1,196,862,616.27 |
| 7/25/22 | 1.291 | 1.298 | 1.16 | 1.161 | 55,425,308.64 | 1,160,716,425.13 |
| 7/24/22 | 1.302 | 1.342 | 1.288 | 1.292 | 57,503,989.28 | 1,291,701,576.92 |
| 7/23/22 | 1.225 | 1.315 | 1.217 | 1.302 | 68,236,935.92 | 1,302,491,649.58 |
| 7/22/22 | 1.257 | 1.309 | 1.213 | 1.226 | 45,676,131.7 | 1,225,594,114.29 |
| 7/21/22 | 1.228 | 1.271 | 1.196 | 1.258 | 50,660,562.96 | 1,257,732,562.32 |
| 7/20/22 | 1.326 | 1.363 | 1.217 | 1.228 | 74,838,995.14 | 1,227,768,952.02 |
| 7/19/22 | 1.294 | 1.349 | 1.256 | 1.326 | 84,241,140.82 | 1,326,191,045.41 |
| 7/18/22 | 1.196 | 1.296 | 1.19 | 1.296 | 83,847,183.3 | 1,295,865,945.22 |
| 7/17/22 | 1.192 | 1.213 | 1.16 | 1.196 | 47,742,158.02 | 1,196,004,711.09 |
| 7/16/22 | 1.166 | 1.194 | 1.137 | 1.192 | 37,506,585.28 | 1,192,171,842.05 |
| 7/15/22 | 1.164 | 1.189 | 1.147 | 1.166 | 40,326,822.51 | 1,166,291,298.13 |
| 7/14/22 | 1.15 | 1.17 | 1.094 | 1.164 | 43,437,101.6 | 1,163,756,159.78 |
| 7/13/22 | 1.089 | 1.15 | 1.057 | 1.15 | 45,081,835.63 | 1,149,684,032.94 |
| 7/12/22 | 1.139 | 1.15 | 1.089 | 1.089 | 37,236,249.43 | 1,088,851,724.51 |
| 7/11/22 | 1.196 | 1.196 | 1.13 | 1.139 | 37,887,818.97 | 1,139,112,860.45 |
| 7/10/22 | 1.267 | 1.268 | 1.194 | 1.197 | 36,693,782.22 | 1,196,683,378.52 |
| 7/9/22 | 1.243 | 1.283 | 1.242 | 1.267 | 36,463,234.78 | 1,266,764,590.18 |
| 7/8/22 | 1.281 | 1.307 | 1.221 | 1.243 | 51,282,896.43 | 1,242,756,450.9 |
| 7/7/22 | 1.226 | 1.296 | 1.218 | 1.281 | 46,150,489.9 | 1,281,111,153.13 |
| 7/6/22 | 1.199 | 1.237 | 1.184 | 1.226 | 40,724,027.52 | 1,226,132,469.9 |
| 7/5/22 | 1.251 | 1.268 | 1.16 | 1.198 | 60,462,807.54 | 1,198,047,535.34 |
| 7/4/22 | 1.214 | 1.253 | 1.18 | 1.251 | 50,929,715.92 | 1,251,024,782.77 |
| 7/3/22 | 1.183 | 1.228 | 1.157 | 1.214 | 61,164,468.4 | 1,213,571,866.54 |
| 7/2/22 | 1.164 | 1.189 | 1.139 | 1.183 | 38,362,390.58 | 1,182,990,262.99 |
| 7/1/22 | 1.191 | 1.22 | 1.14 | 1.162 | 51,310,481.14 | 1,162,100,023.94 |
| 6/30/22 | 1.233 | 1.236 | 1.109 | 1.189 | 59,446,217.45 | 1,188,842,934.17 |
| 6/29/22 | 1.262 | 1.284 | 1.205 | 1.232 | 57,081,123.88 | 1,231,875,203.4 |
| 6/28/22 | 1.328 | 1.373 | 1.255 | 1.262 | 64,857,599.02 | 1,262,476,054.55 |
| 6/27/22 | 1.333 | 1.411 | 1.302 | 1.328 | 66,194,820.03 | 1,328,122,668.87 |
| 6/26/22 | 1.473 | 1.499 | 1.332 | 1.332 | 83,229,769.56 | 1,332,323,496.22 |
| 6/25/22 | 1.39 | 1.544 | 1.37 | 1.474 | 141,371,984.39 | 1,473,540,212.62 |
| 6/24/22 | 1.298 | 1.431 | 1.293 | 1.39 | 107,195,122.97 | 1,390,007,515.21 |
| 6/23/22 | 1.222 | 1.31 | 1.222 | 1.298 | 61,806,660.04 | 1,298,378,318.76 |
| 6/22/22 | 1.266 | 1.281 | 1.208 | 1.222 | 69,916,660.61 | 1,222,205,807.46 |
| 6/21/22 | 1.276 | 1.39 | 1.244 | 1.265 | 95,046,246.87 | 1,264,662,107.72 |
| 6/20/22 | 1.222 | 1.331 | 1.213 | 1.277 | 94,302,948.77 | 1,276,742,134.83 |
| 6/19/22 | 1.16 | 1.243 | 1.11 | 1.222 | 74,877,011.74 | 1,221,997,127.7 |
| 6/18/22 | 1.202 | 1.256 | 1.063 | 1.161 | 114,694,055.39 | 1,161,055,066.23 |
| 6/17/22 | 1.185 | 1.269 | 1.179 | 1.202 | 91,548,920.08 | 1,202,429,792.97 |
| 6/16/22 | 1.339 | 1.371 | 1.128 | 1.183 | 128,728,538.19 | 1,183,404,305.68 |
| 6/15/22 | 1.148 | 1.363 | 1.027 | 1.339 | 124,276,776.57 | 1,338,733,868.45 |
| 6/14/22 | 1.152 | 1.218 | 1.029 | 1.148 | 132,075,541.1 | 1,148,410,600.04 |
| 6/13/22 | 1.091 | 1.224 | 0.963 | 1.153 | 163,388,196.71 | 1,152,982,002.2 |
| 6/12/22 | 1.212 | 1.25 | 1.084 | 1.092 | 111,026,251.06 | 1,092,322,484.27 |
| 6/11/22 | 1.307 | 1.417 | 1.189 | 1.212 | 141,650,738.93 | 1,212,309,189.9 |
| 6/10/22 | 1.423 | 1.477 | 1.297 | 1.308 | 144,900,553.77 | 1,307,788,336.25 |
| 6/9/22 | 1.327 | 1.463 | 1.308 | 1.425 | 178,731,849.33 | 1,424,544,361.82 |
| 6/8/22 | 1.244 | 1.4 | 1.228 | 1.328 | 159,586,773.99 | 1,327,533,851.29 |
| 6/7/22 | 1.306 | 1.308 | 1.189 | 1.245 | 76,921,178.85 | 1,244,579,094.8 |
| 6/6/22 | 1.21 | 1.38 | 1.209 | 1.305 | 146,120,684.57 | 1,305,372,996.92 |
| 6/5/22 | 1.195 | 1.228 | 1.173 | 1.209 | 48,682,492.22 | 1,209,331,287.79 |
| 6/4/22 | 1.195 | 1.215 | 1.164 | 1.195 | 50,616,592.69 | 1,194,630,219.47 |
| 6/3/22 | 1.243 | 1.245 | 1.162 | 1.195 | 51,886,119.31 | 1,194,558,315.07 |
| 6/2/22 | 1.2 | 1.251 | 1.176 | 1.243 | 70,639,362.48 | 1,243,220,450.58 |
| 6/1/22 | 1.341 | 1.39 | 1.174 | 1.2 | 120,907,561.3 | 1,200,098,936.01 |
| 5/31/22 | 1.329 | 1.386 | 1.285 | 1.341 | 101,829,635.92 | 1,341,031,163.98 |
| 5/30/22 | 1.171 | 1.339 | 1.152 | 1.329 | 83,765,826.9 | 1,329,068,425.21 |
| 5/29/22 | 1.132 | 1.178 | 1.085 | 1.171 | 51,571,786.65 | 1,171,167,953.92 |
| 5/28/22 | 1.096 | 1.136 | 1.079 | 1.104 | 77,367,722.44 | 1,104,322,442.02 |
| 5/27/22 | 1.136 | 1.15 | 1.068 | 1.095 | 81,159,782.65 | 1,095,363,614.41 |
| 5/26/22 | 1.232 | 1.264 | 1.08 | 1.136 | 94,540,440.82 | 1,136,477,466.69 |
| 5/25/22 | 1.272 | 1.291 | 1.21 | 1.232 | 71,203,694.83 | 1,231,743,421.22 |
| 5/24/22 | 1.227 | 1.274 | 1.183 | 1.272 | 74,278,858.85 | 1,271,821,336.49 |
| 5/23/22 | 1.313 | 1.36 | 1.222 | 1.227 | 91,294,213.02 | 1,227,094,615.89 |
| 5/22/22 | 1.248 | 1.328 | 1.229 | 1.313 | 85,233,880.94 | 1,313,418,715.29 |
| 5/21/22 | 1.223 | 1.262 | 1.188 | 1.248 | 64,073,495.82 | 1,248,298,431.4 |
| 5/20/22 | 1.282 | 1.322 | 1.188 | 1.222 | 85,487,434.25 | 1,222,373,715.84 |
