Theta Network
THETA
Rank #180
$0.4778
Updated 6 days ago
Market Cap
$478.94M
24h Volume
$20.50M
Avg Volume (6m)
$28.20M
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 |
| Oct 17, 2025 | $0.5347 | $0.5347 | $0.5347 | $0.5347 | $32.05M | $534.35M |
| Oct 16, 2025 | $0.5524 | $0.5524 | $0.5524 | $0.5524 | $23.73M | $552.19M |
| Oct 15, 2025 | $0.5736 | $0.5736 | $0.5736 | $0.5736 | $32.10M | $573.58M |
| Oct 14, 2025 | $0.6006 | $0.6006 | $0.6006 | $0.6006 | $44.23M | $600.56M |
| Oct 13, 2025 | $0.5701 | $0.5701 | $0.5701 | $0.5701 | $33.73M | $569.53M |
| Oct 12, 2025 | $0.4830 | $0.4830 | $0.4830 | $0.4830 | $60.40M | $483.21M |
| Oct 11, 2025 | $0.4693 | $0.4693 | $0.4693 | $0.4693 | $87.64M | $479.74M |
| Oct 10, 2025 | $0.7073 | $0.7073 | $0.7073 | $0.7073 | $21.49M | $707.43M |
| Oct 9, 2025 | $0.7338 | $0.7338 | $0.7338 | $0.7338 | $25.52M | $733.77M |
| Oct 8, 2025 | $0.7322 | $0.7322 | $0.7322 | $0.7322 | $27.48M | $732.15M |
| Oct 7, 2025 | $0.7753 | $0.7753 | $0.7753 | $0.7753 | $24.14M | $773.84M |
| Oct 6, 2025 | $0.7356 | $0.7356 | $0.7356 | $0.7356 | $26.45M | $735.98M |
| Oct 5, 2025 | $0.7312 | $0.7312 | $0.7312 | $0.7312 | $14.62M | $731.48M |
| Oct 4, 2025 | $0.7559 | $0.7559 | $0.7559 | $0.7559 | $31.65M | $756.71M |
| Oct 3, 2025 | $0.7403 | $0.7403 | $0.7403 | $0.7403 | $22.15M | $739.78M |
| Oct 2, 2025 | $0.7283 | $0.7283 | $0.7283 | $0.7283 | $21.70M | $729.03M |
| Oct 1, 2025 | $0.6853 | $0.6853 | $0.6853 | $0.6853 | $23.40M | $685.13M |
| Sep 30, 2025 | $0.6961 | $0.6961 | $0.6961 | $0.6961 | $21.44M | $696.42M |
| Sep 29, 2025 | $0.7085 | $0.7085 | $0.7085 | $0.7085 | $14.71M | $708.85M |
| Sep 28, 2025 | $0.6975 | $0.6975 | $0.6975 | $0.6975 | $10.49M | $697.24M |
| Sep 27, 2025 | $0.7155 | $0.7155 | $0.7155 | $0.7155 | $20.82M | $715.27M |
| Sep 26, 2025 | $0.6835 | $0.6835 | $0.6835 | $0.6835 | $31.32M | $683.80M |
| Sep 25, 2025 | $0.7388 | $0.7388 | $0.7388 | $0.7388 | $16.97M | $738.73M |
| Sep 24, 2025 | $0.7359 | $0.7359 | $0.7359 | $0.7359 | $19.03M | $736.38M |
| Sep 23, 2025 | $0.7477 | $0.7477 | $0.7477 | $0.7477 | $27.81M | $748.04M |
| Sep 22, 2025 | $0.8039 | $0.8039 | $0.8039 | $0.8039 | $15.36M | $803.92M |
| Sep 21, 2025 | $0.8165 | $0.8165 | $0.8165 | $0.8165 | $14.54M | $816.49M |
| Sep 20, 2025 | $0.8182 | $0.8182 | $0.8182 | $0.8182 | $21.36M | $817.87M |
| Sep 19, 2025 | $0.8656 | $0.8656 | $0.8656 | $0.8656 | $21.48M | $865.59M |
| Sep 18, 2025 | $0.8446 | $0.8446 | $0.8446 | $0.8446 | $22.71M | $844.60M |
| Sep 17, 2025 | $0.8238 | $0.8238 | $0.8238 | $0.8238 | $17.36M | $823.97M |
| Sep 16, 2025 | $0.8084 | $0.8084 | $0.8084 | $0.8084 | $22.51M | $807.68M |
| Sep 15, 2025 | $0.8422 | $0.8422 | $0.8422 | $0.8422 | $20.70M | $842.23M |
| Sep 14, 2025 | $0.8795 | $0.8795 | $0.8795 | $0.8795 | $28.75M | $878.98M |
| Sep 13, 2025 | $0.8582 | $0.8582 | $0.8582 | $0.8582 | $23.85M | $857.94M |
| Sep 12, 2025 | $0.8375 | $0.8375 | $0.8375 | $0.8375 | $21.21M | $837.05M |
| Sep 11, 2025 | $0.8316 | $0.8316 | $0.8316 | $0.8316 | $20.58M | $831.32M |
| Sep 10, 2025 | $0.8150 | $0.8150 | $0.8150 | $0.8150 | $29.14M | $815.05M |
| Sep 9, 2025 | $0.8059 | $0.8059 | $0.8059 | $0.8059 | $23.96M | $805.58M |
| Sep 8, 2025 | $0.7870 | $0.7870 | $0.7870 | $0.7870 | $10.43M | $787.70M |
| Sep 7, 2025 | $0.7755 | $0.7755 | $0.7755 | $0.7755 | $11.97M | $775.98M |
| Sep 6, 2025 | $0.7870 | $0.7870 | $0.7870 | $0.7870 | $21.64M | $786.70M |
| Sep 5, 2025 | $0.7621 | $0.7621 | $0.7621 | $0.7621 | $18.61M | $762.55M |
| Sep 4, 2025 | $0.7912 | $0.7912 | $0.7912 | $0.7912 | $18.91M | $791.58M |
| Sep 3, 2025 | $0.7887 | $0.7887 | $0.7887 | $0.7887 | $40.82M | $788.63M |
| Sep 2, 2025 | $0.7591 | $0.7591 | $0.7591 | $0.7591 | $38.83M | $758.90M |
| Sep 1, 2025 | $0.7811 | $0.7811 | $0.7811 | $0.7811 | $23.88M | $781.14M |
| Aug 31, 2025 | $0.7835 | $0.7835 | $0.7835 | $0.7835 | $13.91M | $783.25M |
| Aug 30, 2025 | $0.7793 | $0.7793 | $0.7793 | $0.7793 | $34.24M | $779.59M |
| Aug 29, 2025 | $0.8271 | $0.8271 | $0.8271 | $0.8271 | $29.36M | $827.80M |
| Aug 28, 2025 | $0.7883 | $0.7883 | $0.7883 | $0.7883 | $29.19M | $788.74M |
| Aug 27, 2025 | $0.7977 | $0.7977 | $0.7977 | $0.7977 | $31.47M | $797.75M |
| Aug 26, 2025 | $0.7620 | $0.7620 | $0.7620 | $0.7620 | $59.56M | $762.45M |
| Aug 25, 2025 | $0.8407 | $0.8407 | $0.8407 | $0.8407 | $43.70M | $841.41M |
| Aug 24, 2025 | $0.8379 | $0.8379 | $0.8379 | $0.8379 | $25.24M | $837.93M |
| Aug 23, 2025 | $0.8514 | $0.8514 | $0.8514 | $0.8514 | $44.38M | $851.34M |
| Aug 22, 2025 | $0.7770 | $0.7770 | $0.7770 | $0.7770 | $19.67M | $775.82M |
| Aug 21, 2025 | $0.7958 | $0.7958 | $0.7958 | $0.7958 | $26.42M | $795.84M |
| Aug 20, 2025 | $0.7616 | $0.7616 | $0.7616 | $0.7616 | $29.56M | $762.57M |
| Aug 19, 2025 | $0.7961 | $0.7961 | $0.7961 | $0.7961 | $37.48M | $796.05M |
| Aug 18, 2025 | $0.8384 | $0.8384 | $0.8384 | $0.8384 | $22.51M | $838.91M |
| Aug 17, 2025 | $0.8510 | $0.8510 | $0.8510 | $0.8510 | $23.73M | $850.67M |
| Aug 16, 2025 | $0.8242 | $0.8242 | $0.8242 | $0.8242 | $30.51M | $823.97M |
| Aug 15, 2025 | $0.8357 | $0.8357 | $0.8357 | $0.8357 | $46.15M | $835.74M |
| Aug 14, 2025 | $0.9172 | $0.9172 | $0.9172 | $0.9172 | $45.85M | $916.22M |
| Aug 13, 2025 | $0.8858 | $0.8858 | $0.8858 | $0.8858 | $37.18M | $886.13M |
| Aug 12, 2025 | $0.8335 | $0.8335 | $0.8335 | $0.8335 | $49.85M | $833.87M |
| Aug 11, 2025 | $0.8767 | $0.8767 | $0.8767 | $0.8767 | $38.83M | $876.73M |
| Aug 10, 2025 | $0.8732 | $0.8732 | $0.8732 | $0.8732 | $35.16M | $871.93M |
| Aug 9, 2025 | $0.8324 | $0.8324 | $0.8324 | $0.8324 | $33.63M | $833.32M |
| Aug 8, 2025 | $0.8131 | $0.8131 | $0.8131 | $0.8131 | $38.04M | $812.86M |
| Aug 7, 2025 | $0.7690 | $0.7690 | $0.7690 | $0.7690 | $26.10M | $769.04M |
| Aug 6, 2025 | $0.7544 | $0.7544 | $0.7544 | $0.7544 | $33.11M | $754.52M |
| Aug 5, 2025 | $0.7826 | $0.7826 | $0.7826 | $0.7826 | $24.62M | $782.65M |
| Aug 4, 2025 | $0.7482 | $0.7482 | $0.7482 | $0.7482 | $17.44M | $747.91M |
| Aug 3, 2025 | $0.7286 | $0.7286 | $0.7286 | $0.7286 | $27.39M | $729.02M |
| Aug 2, 2025 | $0.7519 | $0.7519 | $0.7519 | $0.7519 | $49.06M | $752.34M |
| Aug 1, 2025 | $0.7913 | $0.7913 | $0.7913 | $0.7913 | $57.38M | $792.27M |
| Jul 31, 2025 | $0.8345 | $0.8345 | $0.8345 | $0.8345 | $32.51M | $835.32M |
| Jul 30, 2025 | $0.8550 | $0.8550 | $0.8550 | $0.8550 | $43.74M | $853.43M |
| Jul 29, 2025 | $0.8608 | $0.8608 | $0.8608 | $0.8608 | $41.03M | $861.20M |
| Jul 28, 2025 | $0.9270 | $0.9270 | $0.9270 | $0.9270 | $28.65M | $926.89M |
| Jul 27, 2025 | $0.8878 | $0.8878 | $0.8878 | $0.8878 | $24.53M | $887.71M |
| Jul 26, 2025 | $0.8831 | $0.8831 | $0.8831 | $0.8831 | $39.12M | $883.12M |
| Jul 25, 2025 | $0.8610 | $0.8610 | $0.8610 | $0.8610 | $53.56M | $862.20M |
| Jul 24, 2025 | $0.8945 | $0.8945 | $0.8945 | $0.8945 | $79.70M | $895.23M |
| Jul 23, 2025 | $0.9777 | $0.9777 | $0.9777 | $0.9777 | $59.90M | $976.28M |
| Jul 22, 2025 | $0.9713 | $0.9713 | $0.9713 | $0.9713 | $58.68M | $972.32M |
| Jul 21, 2025 | $0.9625 | $0.9625 | $0.9625 | $0.9625 | $52.30M | $963.39M |
| Jul 20, 2025 | $0.9061 | $0.9061 | $0.9061 | $0.9061 | $31.26M | $906.23M |
| Jul 19, 2025 | $0.8765 | $0.8765 | $0.8765 | $0.8765 | $72.53M | $876.09M |
| Jul 18, 2025 | $0.8698 | $0.8698 | $0.8698 | $0.8698 | $49.03M | $870.43M |
| Jul 17, 2025 | $0.8480 | $0.8480 | $0.8480 | $0.8480 | $45.59M | $848.58M |
| Jul 16, 2025 | $0.8313 | $0.8313 | $0.8313 | $0.8313 | $37.36M | $832.11M |
| Jul 15, 2025 | $0.7929 | $0.7929 | $0.7929 | $0.7929 | $34.41M | $792.72M |
| Jul 14, 2025 | $0.8108 | $0.8108 | $0.8108 | $0.8108 | $27.48M | $809.64M |
| Jul 13, 2025 | $0.7849 | $0.7849 | $0.7849 | $0.7849 | $29.40M | $785.14M |
| Jul 12, 2025 | $0.7882 | $0.7882 | $0.7882 | $0.7882 | $50.90M | $788.21M |
| Jul 11, 2025 | $0.7930 | $0.7930 | $0.7930 | $0.7930 | $34.43M | $791.36M |
| Jul 10, 2025 | $0.7369 | $0.7369 | $0.7369 | $0.7369 | $25.96M | $736.93M |
| Jul 9, 2025 | $0.6977 | $0.6977 | $0.6977 | $0.6977 | $15.44M | $697.78M |
| Jul 8, 2025 | $0.6866 | $0.6866 | $0.6866 | $0.6866 | $15.20M | $686.52M |
| Jul 7, 2025 | $0.7006 | $0.7006 | $0.7006 | $0.7006 | $13.65M | $700.57M |
| Jul 6, 2025 | $0.6907 | $0.6907 | $0.6907 | $0.6907 | $11.67M | $690.66M |
| Jul 5, 2025 | $0.6864 | $0.6864 | $0.6864 | $0.6864 | $16.02M | $686.12M |
| Jul 4, 2025 | $0.7187 | $0.7187 | $0.7187 | $0.7187 | $19.44M | $718.67M |
| Jul 3, 2025 | $0.7157 | $0.7157 | $0.7157 | $0.7157 | $22.38M | $715.98M |
| Jul 2, 2025 | $0.6520 | $0.6520 | $0.6520 | $0.6520 | $13.97M | $651.89M |
| Jul 1, 2025 | $0.6921 | $0.6921 | $0.6921 | $0.6921 | $21.27M | $692.26M |
| Jun 30, 2025 | $0.7100 | $0.7100 | $0.7100 | $0.7100 | $14.97M | $710.30M |
| Jun 29, 2025 | $0.6730 | $0.6730 | $0.6730 | $0.6730 | $10.37M | $673.06M |
| Jun 28, 2025 | $0.6614 | $0.6614 | $0.6614 | $0.6614 | $12.64M | $661.40M |
| Jun 27, 2025 | $0.6534 | $0.6534 | $0.6534 | $0.6534 | $15.28M | $653.53M |
| Jun 26, 2025 | $0.6721 | $0.6721 | $0.6721 | $0.6721 | $16.47M | $672.13M |
| Jun 25, 2025 | $0.6900 | $0.6900 | $0.6900 | $0.6900 | $23.71M | $690.00M |
| Jun 24, 2025 | $0.6711 | $0.6711 | $0.6711 | $0.6711 | $28.14M | $671.34M |
| Jun 23, 2025 | $0.5984 | $0.5984 | $0.5984 | $0.5984 | $31.86M | $599.15M |
| Jun 22, 2025 | $0.6131 | $0.6131 | $0.6131 | $0.6131 | $23.87M | $612.86M |
| Jun 21, 2025 | $0.6550 | $0.6550 | $0.6550 | $0.6550 | $19.30M | $654.39M |
| Jun 20, 2025 | $0.6811 | $0.6811 | $0.6811 | $0.6811 | $16.01M | $680.65M |
| Jun 19, 2025 | $0.6897 | $0.6897 | $0.6897 | $0.6897 | $22.68M | $689.52M |
| Jun 18, 2025 | $0.6884 | $0.6884 | $0.6884 | $0.6884 | $25.74M | $689.85M |
| Jun 17, 2025 | $0.7079 | $0.7079 | $0.7079 | $0.7079 | $29.60M | $709.81M |
| Jun 16, 2025 | $0.6993 | $0.6993 | $0.6993 | $0.6993 | $16.23M | $699.62M |
| Jun 15, 2025 | $0.7061 | $0.7061 | $0.7061 | $0.7061 | $16.02M | $706.36M |
| Jun 14, 2025 | $0.7116 | $0.7116 | $0.7116 | $0.7116 | $47.61M | $711.98M |
| Jun 13, 2025 | $0.7427 | $0.7427 | $0.7427 | $0.7427 | $27.79M | $743.79M |
| Jun 12, 2025 | $0.7939 | $0.7939 | $0.7939 | $0.7939 | $22.58M | $793.58M |
| Jun 11, 2025 | $0.8282 | $0.8282 | $0.8282 | $0.8282 | $24.71M | $828.08M |
| Jun 10, 2025 | $0.8057 | $0.8057 | $0.8057 | $0.8057 | $23.77M | $805.76M |
| Jun 9, 2025 | $0.7600 | $0.7600 | $0.7600 | $0.7600 | $14.12M | $759.95M |
| Jun 8, 2025 | $0.7699 | $0.7699 | $0.7699 | $0.7699 | $16.87M | $769.80M |
| Jun 7, 2025 | $0.7413 | $0.7413 | $0.7413 | $0.7413 | $23.34M | $741.32M |
| Jun 6, 2025 | $0.7135 | $0.7135 | $0.7135 | $0.7135 | $25.25M | $713.52M |
| Jun 5, 2025 | $0.7558 | $0.7558 | $0.7558 | $0.7558 | $21.67M | $755.80M |
| Jun 4, 2025 | $0.7808 | $0.7808 | $0.7808 | $0.7808 | $22.89M | $780.63M |
| Jun 3, 2025 | $0.7872 | $0.7872 | $0.7872 | $0.7872 | $17.66M | $787.32M |
| Jun 2, 2025 | $0.7672 | $0.7672 | $0.7672 | $0.7672 | $13.24M | $767.29M |
| Jun 1, 2025 | $0.7544 | $0.7544 | $0.7544 | $0.7544 | $26.78M | $756.10M |
| May 31, 2025 | $0.7321 | $0.7321 | $0.7321 | $0.7321 | $47.61M | $731.71M |
| May 30, 2025 | $0.8254 | $0.8254 | $0.8254 | $0.8254 | $32.74M | $826.16M |
| May 29, 2025 | $0.8772 | $0.8772 | $0.8772 | $0.8772 | $25.18M | $876.73M |
| May 28, 2025 | $0.8841 | $0.8841 | $0.8841 | $0.8841 | $33.07M | $883.96M |
| May 27, 2025 | $0.8473 | $0.8473 | $0.8473 | $0.8473 | $17.60M | $846.54M |
| May 26, 2025 | $0.8654 | $0.8654 | $0.8654 | $0.8654 | $19.73M | $865.40M |
| May 25, 2025 | $0.8577 | $0.8577 | $0.8577 | $0.8577 | $20.31M | $857.67M |
| May 24, 2025 | $0.8717 | $0.8717 | $0.8717 | $0.8717 | $40.50M | $872.42M |
| May 23, 2025 | $0.9666 | $0.9666 | $0.9666 | $0.9666 | $33.43M | $966.38M |
| May 22, 2025 | $0.9113 | $0.9113 | $0.9113 | $0.9113 | $28.82M | $911.33M |
| May 21, 2025 | $0.9097 | $0.9097 | $0.9097 | $0.9097 | $27.09M | $909.66M |
| May 20, 2025 | $0.8929 | $0.8929 | $0.8929 | $0.8929 | $39.83M | $892.89M |
| May 19, 2025 | $0.9090 | $0.9090 | $0.9090 | $0.9090 | $37.21M | $907.87M |
| May 18, 2025 | $0.8452 | $0.8452 | $0.8452 | $0.8452 | $22.18M | $845.29M |
| May 17, 2025 | $0.8850 | $0.8850 | $0.8850 | $0.8850 | $26.64M | $884.98M |