Theta Network THETA
$0.2264-0.00 (-2.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.23 | +0.67% | $0.22 | $0.23 | $0.22 | 6.09M |
| 2026-09-30 | $0.22 | +0.98% | $0.22 | $0.24 | $0.22 | 6.50M |
| 2026-09-29 | $0.22 | -0.75% | $0.22 | $0.23 | $0.22 | 5.79M |
| 2026-09-28 | $0.22 | -4.32% | $0.23 | $0.24 | $0.22 | 6.18M |
| 2026-09-27 | $0.23 | +0.90% | $0.23 | $0.24 | $0.23 | 5.38M |
| 2026-09-26 | $0.23 | -2.03% | $0.24 | $0.24 | $0.23 | 5.85M |
| 2026-09-25 | $0.24 | +6.15% | $0.22 | $0.24 | $0.22 | 6.77M |
| 2026-09-24 | $0.22 | +4.23% | $0.21 | $0.23 | $0.21 | 7.11M |
| 2026-09-23 | $0.21 | -7.63% | $0.23 | $0.24 | $0.21 | 8.18M |
| 2026-09-22 | $0.23 | +3.13% | $0.22 | $0.23 | $0.22 | 8.68M |
| 2026-09-21 | $0.22 | +5.14% | $0.21 | $0.23 | $0.21 | 7.60M |
| 2026-09-20 | $0.21 | -3.07% | $0.22 | $0.23 | $0.21 | 5.90M |
| 2026-09-19 | $0.22 | +5.38% | $0.21 | $0.23 | $0.21 | 13.81M |
| 2026-09-18 | $0.21 | +11.38% | $0.19 | $0.21 | $0.19 | 14.03M |
| 2026-09-17 | $0.19 | +3.82% | $0.18 | $0.19 | $0.18 | 4.63M |
| 2026-09-16 | $0.18 | +0.61% | $0.18 | $0.18 | $0.17 | 4.56M |
| 2026-09-15 | $0.18 | -8.07% | $0.20 | $0.20 | $0.18 | 6.08M |
| 2026-09-14 | $0.20 | -3.41% | $0.20 | $0.20 | $0.19 | 5.02M |
| 2026-09-13 | $0.20 | +6.64% | $0.19 | $0.21 | $0.19 | 13.12M |
| 2026-09-12 | $0.19 | +0.26% | $0.19 | $0.19 | $0.19 | 8.29M |
| 2026-09-11 | $0.19 | +11.97% | $0.17 | $0.21 | $0.17 | 48.50M |
| 2026-09-10 | $0.17 | -4.55% | $0.18 | $0.18 | $0.17 | 3.03M |
| 2026-09-09 | $0.18 | -1.22% | $0.18 | $0.18 | $0.18 | 2.62M |
| 2026-09-08 | $0.18 | -3.44% | $0.19 | $0.19 | $0.18 | 2.42M |
| 2026-09-07 | $0.19 | -0.49% | $0.19 | $0.19 | $0.18 | 5.17M |
| 2026-09-06 | $0.19 | +4.23% | $0.18 | $0.19 | $0.18 | 3.04M |
| 2026-09-05 | $0.18 | +2.95% | $0.17 | $0.18 | $0.17 | 2.32M |
| 2026-09-04 | $0.17 | -2.62% | $0.18 | $0.18 | $0.17 | 3.92M |
| 2026-09-03 | $0.18 | +6.54% | $0.17 | $0.18 | $0.17 | 4.35M |
| 2026-09-02 | $0.17 | -1.08% | $0.17 | $0.17 | $0.17 | 2.76M |
| 2026-09-01 | $0.17 | +0.36% | $0.17 | $0.17 | $0.17 | 6.97M |
| 2026-08-31 | $0.17 | +1.20% | $0.17 | $0.17 | $0.17 | 4.26M |
| 2026-08-30 | $0.17 | -2.19% | $0.17 | $0.18 | $0.16 | 6.13M |
| 2026-08-29 | $0.17 | -1.96% | $0.17 | $0.18 | $0.17 | 4.22M |
| 2026-08-28 | $0.17 | -3.17% | $0.18 | $0.18 | $0.17 | 5.79M |
| 2026-08-27 | $0.18 | -0.13% | $0.18 | $0.18 | $0.17 | 4.61M |
| 2026-08-26 | $0.18 | +2.90% | $0.17 | $0.18 | $0.17 | 4.96M |
| 2026-08-25 | $0.17 | -5.01% | $0.18 | $0.19 | $0.17 | 6.87M |
| 2026-08-24 | $0.18 | -2.49% | $0.19 | $0.19 | $0.18 | 5.76M |
| 2026-08-23 | $0.19 | -0.76% | $0.19 | $0.20 | $0.18 | 5.31M |
| 2026-08-22 | $0.19 | +1.12% | $0.19 | $0.20 | $0.18 | 11.09M |
| 2026-08-21 | $0.19 | +15.35% | $0.16 | $0.19 | $0.16 | 11.88M |
| 2026-08-20 | $0.16 | +7.60% | $0.15 | $0.16 | $0.15 | 7.52M |
| 2026-08-19 | $0.15 | +5.80% | $0.14 | $0.15 | $0.14 | 5.05M |
| 2026-08-18 | $0.14 | +4.48% | $0.14 | $0.14 | $0.14 | 4.83M |
| 2026-08-17 | $0.14 | +0.67% | $0.14 | $0.14 | $0.14 | 2.52M |
| 2026-08-16 | $0.14 | -1.47% | $0.14 | $0.14 | $0.14 | 2.15M |
| 2026-08-15 | $0.14 | +1.22% | $0.14 | $0.15 | $0.14 | 9.88M |
| 2026-08-14 | $0.14 | +2.38% | $0.13 | $0.14 | $0.13 | 3.48M |
| 2026-08-13 | $0.13 | +0.71% | $0.13 | $0.14 | $0.13 | 2.96M |
| 2026-08-12 | $0.13 | -1.92% | $0.14 | $0.14 | $0.13 | 4.41M |
| 2026-08-11 | $0.14 | -3.55% | $0.14 | $0.14 | $0.13 | 3.59M |
| 2026-08-10 | $0.14 | +0.07% | $0.14 | $0.14 | $0.14 | 6.75M |
| 2026-08-09 | $0.14 | +3.69% | $0.14 | $0.14 | $0.13 | 5.82M |
| 2026-08-08 | $0.14 | +1.37% | $0.13 | $0.14 | $0.13 | 2.85M |
| 2026-08-07 | $0.13 | -0.82% | $0.13 | $0.14 | $0.13 | 3.76M |
| 2026-08-06 | $0.13 | -0.22% | $0.13 | $0.14 | $0.13 | 3.96M |
| 2026-08-05 | $0.13 | +5.14% | $0.13 | $0.14 | $0.13 | 8.24M |
| 2026-08-04 | $0.13 | -0.13% | $0.13 | $0.13 | $0.13 | 3.84M |
| 2026-08-03 | $0.13 | +2.01% | $0.13 | $0.13 | $0.12 | 3.29M |
| 2026-08-02 | $0.13 | +0.73% | $0.12 | $0.13 | $0.12 | 2.50M |
| 2026-08-01 | $0.12 | 0.00% | $0.12 | $0.13 | $0.12 | 2.40M |
| 2026-07-31 | $0.12 | +0.83% | $0.12 | $0.13 | $0.12 | 3.99M |
| 2026-07-30 | $0.12 | +0.36% | $0.12 | $0.13 | $0.12 | 4.09M |
| 2026-07-29 | $0.12 | -3.48% | $0.13 | $0.13 | $0.12 | 3.89M |
| 2026-07-28 | $0.13 | -1.69% | $0.13 | $0.13 | $0.13 | 5.31M |
| 2026-07-27 | $0.13 | -5.60% | $0.14 | $0.14 | $0.13 | 4.62M |
| 2026-07-26 | $0.14 | +0.20% | $0.14 | $0.14 | $0.14 | 3.60M |
| 2026-07-25 | $0.14 | +2.98% | $0.13 | $0.14 | $0.13 | 5.11M |
| 2026-07-24 | $0.13 | -0.31% | $0.13 | $0.14 | $0.13 | 5.53M |
| 2026-07-23 | $0.13 | -2.07% | $0.14 | $0.14 | $0.13 | 4.81M |
| 2026-07-22 | $0.14 | -1.63% | $0.14 | $0.14 | $0.14 | 4.36M |
| 2026-07-21 | $0.14 | +2.36% | $0.14 | $0.14 | $0.14 | 5.84M |
| 2026-07-20 | $0.14 | -0.19% | $0.14 | $0.14 | $0.13 | 4.81M |
| 2026-07-19 | $0.14 | -3.83% | $0.14 | $0.14 | $0.14 | 3.68M |
| 2026-07-18 | $0.14 | -2.36% | $0.14 | $0.15 | $0.14 | 4.34M |
| 2026-07-17 | $0.14 | -1.21% | $0.15 | $0.15 | $0.14 | 7.87M |
| 2026-07-16 | $0.15 | -0.74% | $0.15 | $0.15 | $0.15 | 6.78M |
| 2026-07-15 | $0.15 | +1.13% | $0.15 | $0.15 | $0.14 | 5.77M |
| 2026-07-14 | $0.15 | +1.41% | $0.14 | $0.15 | $0.14 | 7.23M |
| 2026-07-13 | $0.14 | -1.75% | $0.15 | $0.15 | $0.14 | 5.64M |
| 2026-07-12 | $0.15 | -3.50% | $0.15 | $0.15 | $0.15 | 7.56M |
| 2026-07-11 | $0.15 | +9.69% | $0.14 | $0.16 | $0.14 | 33.15M |
| 2026-07-10 | $0.14 | +0.86% | $0.14 | $0.14 | $0.14 | 8.34M |
| 2026-07-09 | $0.14 | -0.88% | $0.14 | $0.14 | $0.14 | 5.64M |
| 2026-07-08 | $0.14 | +0.04% | $0.14 | $0.14 | $0.13 | 5.41M |
| 2026-07-07 | $0.14 | -4.27% | $0.14 | $0.15 | $0.14 | 8.85M |
| 2026-07-06 | $0.14 | +1.79% | $0.14 | $0.15 | $0.14 | 11.10M |
| 2026-07-05 | $0.14 | -1.28% | $0.14 | $0.14 | $0.14 | 5.07M |
| 2026-07-04 | $0.14 | +0.75% | $0.14 | $0.15 | $0.14 | 5.35M |