Theta Network
THETA
Rank #180
$0.4778
Updated 6 days ago
Market Cap
$478.94M
24h Volume
$20.50M
Avg Volume (30d)
$23.18M
24h High/Low
$0.4976
$0.4682
$0.4682
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Blockchain Capital Portfolio
Made in USA
Artificial Intelligence (AI)
DePIN
Theta Ecosystem
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.4778 | $0.4976 | $0.4682 | $0.4778 | $20.50M | $478.94M |
| Nov 10, 2025 | $0.4840 | $0.4840 | $0.4840 | $0.4840 | $20.49M | $483.69M |
| Nov 9, 2025 | $0.4995 | $0.4995 | $0.4995 | $0.4995 | $28.87M | $499.50M |
| Nov 8, 2025 | $0.5148 | $0.5148 | $0.5148 | $0.5148 | $57.00M | $514.70M |
| Nov 7, 2025 | $0.4173 | $0.4173 | $0.4173 | $0.4173 | $19.74M | $416.93M |
| Nov 6, 2025 | $0.4295 | $0.4295 | $0.4295 | $0.4295 | $21.45M | $429.81M |
| Nov 5, 2025 | $0.4088 | $0.4088 | $0.4088 | $0.4088 | $35.61M | $408.21M |
| Nov 4, 2025 | $0.4231 | $0.4231 | $0.4231 | $0.4231 | $37.68M | $423.09M |
| Nov 3, 2025 | $0.4990 | $0.4990 | $0.4990 | $0.4990 | $14.42M | $498.71M |
| Nov 2, 2025 | $0.5006 | $0.5006 | $0.5006 | $0.5006 | $13.13M | $500.38M |
| Nov 1, 2025 | $0.4864 | $0.4864 | $0.4864 | $0.4864 | $13.96M | $486.36M |
| Oct 31, 2025 | $0.4814 | $0.4814 | $0.4814 | $0.4814 | $23.61M | $481.43M |
| Oct 30, 2025 | $0.5248 | $0.5248 | $0.5248 | $0.5248 | $18.86M | $524.49M |
| Oct 29, 2025 | $0.5196 | $0.5196 | $0.5196 | $0.5196 | $16.79M | $519.94M |
| Oct 28, 2025 | $0.5382 | $0.5382 | $0.5382 | $0.5382 | $20.64M | $538.04M |
| Oct 27, 2025 | $0.5641 | $0.5641 | $0.5641 | $0.5641 | $19.36M | $565.12M |
| Oct 26, 2025 | $0.5568 | $0.5568 | $0.5568 | $0.5568 | $9.57M | $556.90M |
| Oct 25, 2025 | $0.5520 | $0.5520 | $0.5520 | $0.5520 | $14.52M | $552.03M |
| Oct 24, 2025 | $0.5550 | $0.5550 | $0.5550 | $0.5550 | $18.13M | $554.75M |
| Oct 23, 2025 | $0.5391 | $0.5391 | $0.5391 | $0.5391 | $25.73M | $538.81M |
| Oct 22, 2025 | $0.5555 | $0.5555 | $0.5555 | $0.5555 | $29.57M | $555.54M |
| Oct 21, 2025 | $0.5603 | $0.5603 | $0.5603 | $0.5603 | $19.53M | $560.28M |
| Oct 20, 2025 | $0.5618 | $0.5618 | $0.5618 | $0.5618 | $25.10M | $561.75M |
| Oct 19, 2025 | $0.5545 | $0.5545 | $0.5545 | $0.5545 | $19.07M | $554.03M |
| Oct 18, 2025 | $0.5400 | $0.5400 | $0.5400 | $0.5400 | $36.06M | $540.90M |