Theta Token Historical Data

THETA Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.369
+0.03%
$ 369.96 million $ 12.88 million
Nov 26, 2025 $ 0.369
-0.03%
$ 368.97 million $ 14.46 million
Nov 25, 2025 $ 0.371
+1.13%
$ 369.74 million $ 13.28 million
Nov 24, 2025 $ 0.369
+3.93%
$ 366.67 million $ 15.76 million
Nov 23, 2025 $ 0.359
+3.91%
$ 355.33 million $ 10.59 million
Nov 22, 2025 $ 0.349
-0.79%
$ 345.95 million $ 16.98 million
Nov 21, 2025 $ 0.345
-8.13%
$ 351.82 million $ 36.62 million
Nov 20, 2025 $ 0.386
-3.61%
$ 375.83 million $ 27.16 million
Nov 19, 2025 $ 0.4
-1.99%
$ 399.94 million $ 30.62 million
Nov 18, 2025 $ 0.411
+4.24%
$ 408.25 million $ 17.04 million
Nov 17, 2025 $ 0.394
-2.61%
$ 393.71 million $ 19.27 million
Nov 16, 2025 $ 0.403
-4.49%
$ 404.44 million $ 17.63 million
Nov 15, 2025 $ 0.422
+2.43%
$ 422.09 million $ 11.05 million
Nov 14, 2025 $ 0.418
-1.27%
$ 413.25 million $ 21.19 million
Nov 13, 2025 $ 0.424
-4.99%
$ 422.73 million $ 19.77 million
Nov 12, 2025 $ 0.45
-0.57%
$ 446.69 million $ 20.08 million
Nov 11, 2025 $ 0.453
-7.31%
$ 453 million $ 22.53 million
Nov 10, 2025 $ 0.489
+0.66%
$ 488.7 million $ 21.18 million
Nov 9, 2025 $ 0.485
-3.29%
$ 484.65 million $ 20.32 million
Nov 8, 2025 $ 0.502
-3.10%
$ 502.01 million $ 29.32 million
Nov 7, 2025 $ 0.518
+23.44%
$ 518.05 million $ 56.08 million
Nov 6, 2025 $ 0.42
-2.27%
$ 419.66 million $ 19.18 million
Nov 5, 2025 $ 0.429
+4.86%
$ 429.43 million $ 20.33 million
Nov 4, 2025 $ 0.41
-3.31%
$ 409.52 million $ 33.01 million
Nov 3, 2025 $ 0.424
-15.19%
$ 423.54 million $ 35.99 million
Nov 2, 2025 $ 0.499
-0.46%
$ 500.03 million $ 12.59 million
Nov 1, 2025 $ 0.502
+3.04%
$ 501.7 million $ 11.48 million
Oct 31, 2025 $ 0.487
+1.05%
$ 486.92 million $ 11.95 million
Oct 30, 2025 $ 0.478
-9.00%
$ 481.81 million $ 22.03 million
Oct 29, 2025 $ 0.525
+1.14%
$ 525.12 million $ 17.14 million
Oct 28, 2025 $ 0.519
-3.56%
$ 519.42 million $ 14.88 million
Oct 27, 2025 $ 0.538
-4.57%
$ 538.29 million $ 19.35 million
Oct 26, 2025 $ 0.564
+1.49%
$ 564.04 million $ 17.92 million
Oct 25, 2025 $ 0.556
+0.78%
$ 555.8 million $ 8.55 million
Oct 24, 2025 $ 0.551
-0.61%
$ 551.48 million $ 13.07 million
Oct 23, 2025 $ 0.554
+2.72%
$ 554.68 million $ 17.57 million
Oct 22, 2025 $ 0.526
-5.07%
$ 539.35 million $ 22.93 million
Oct 21, 2025 $ 0.562
+0.26%
$ 554.8 million $ 26.71 million
Oct 20, 2025 $ 0.563
+0.05%
$ 560.8 million $ 18.35 million
Oct 19, 2025 $ 0.568
+2.17%
$ 562.41 million $ 24.16 million
Oct 18, 2025 $ 0.556
+2.98%
$ 556.01 million $ 17.88 million
Oct 17, 2025 $ 0.541
+1.01%
$ 539.61 million $ 33.46 million
Oct 16, 2025 $ 0.536
-2.96%
$ 535.6 million $ 30.69 million
Oct 15, 2025 $ 0.552
-3.70%
$ 552.66 million $ 21.91 million
Oct 14, 2025 $ 0.573
-4.50%
$ 573.4 million $ 30.55 million
Oct 13, 2025 $ 0.601
+5.24%
$ 600.65 million $ 30.93 million
Oct 12, 2025 $ 0.571
+17.90%
$ 570.25 million $ 30.88 million
Oct 11, 2025 $ 0.484
+2.78%
$ 483.74 million $ 59.42 million
Oct 10, 2025 $ 0.471
-33.38%
$ 471.01 million $ 61.02 million
Oct 9, 2025 $ 0.707
-3.63%
$ 707.11 million $ 19.85 million