Theta Network price history in 2018
In 2018 Theta Network (THETA) went from $0.1474 on 2018-01-16 to $0.04634 on 2018-12-31, a change of -68.56%. The highest price was $0.3200 on 2018-01-25 and the lowest $0.0400 on 2018-12-15. About $136.59M was traded across the year. The best day was 2018-11-29 (+50.73%) and the worst 2018-02-05 (-21.24%).
$0.1474Open · 2018-01-16
$0.04634Close · 2018-12-31
$0.3200High · 2018-01-25
$0.0400Low · 2018-12-15
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1474 | $0.3200 | $0.1391 | $0.2183 | $34.19M | +48.10% |
| February | $0.2202 | $0.2380 | $0.0625 | $0.1458 | $7.39M | -33.79% |
| March | $0.1422 | $0.2500 | $0.1000 | $0.111455 | $11.58M | -21.62% |
| April | $0.1172 | $0.1688 | $0.0990 | $0.138698 | $10.26M | +18.34% |
| May | $0.1408 | $0.2919 | $0.1332 | $0.249366 | $33.43M | +77.11% |
| June | $0.2455 | $0.2859 | $0.1070 | $0.160367 | $17.70M | -34.68% |
| July | $0.1560 | $0.1780 | $0.1116 | $0.112528 | $7.17M | -27.87% |
| August | $0.1114 | $0.1267 | $0.0595 | $0.102202 | $4.43M | -8.26% |
| September | $0.1007 | $0.1245 | $0.0737 | $0.088326 | $2.07M | -12.29% |
| October | $0.0880 | $0.1049 | $0.0795 | $0.092346 | $2.57M | +4.94% |
| November | $0.0902 | $0.1290 | $0.0450 | $0.086151 | $3.23M | -4.49% |
| December | $0.0892 | $0.0893 | $0.0400 | $0.04634 | $2.57M | -48.05% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $0.04859 | $0.04859 | $0.0460 | $0.04634 | $10.69K | -3.73% |
| 2018-12-30 | $0.04876 | $0.05012 | $0.0478 | $0.048133 | $9.00K | -1.20% |
| 2018-12-29 | $0.0502 | $0.0540 | $0.04804 | $0.048717 | $48.17K | -2.32% |
| 2018-12-28 | $0.0490 | $0.0540 | $0.0480 | $0.049875 | $59.07K | +5.35% |
| 2018-12-27 | $0.0450 | $0.0530 | $0.0420 | $0.047344 | $76.07K | +2.44% |
| 2018-12-26 | $0.0479 | $0.05434 | $0.04572 | $0.046218 | $26.11K | -1.18% |
| 2018-12-25 | $0.0460 | $0.0510 | $0.0450 | $0.046768 | $63.19K | -5.32% |
| 2018-12-24 | $0.05555 | $0.0590 | $0.049397 | $0.049397 | $46.45K | -10.40% |
| 2018-12-23 | $0.0540 | $0.0580 | $0.0540 | $0.055134 | $93.79K | +2.99% |
| 2018-12-22 | $0.04743 | $0.06617 | $0.04603 | $0.053535 | $128.99K | -2.66% |
| 2018-12-21 | $0.0500 | $0.0550 | $0.0500 | $0.0550 | $151.87K | +10.00% |
| 2018-12-20 | $0.0480 | $0.0510 | $0.0460 | $0.0500 | $72.21K | +5.59% |
| 2018-12-19 | $0.04595 | $0.0500 | $0.04454 | $0.047352 | $30.05K | +1.72% |
| 2018-12-18 | $0.0440 | $0.0510 | $0.0430 | $0.046552 | $32.02K | +5.50% |
| 2018-12-17 | $0.0420 | $0.044124 | $0.0420 | $0.044124 | $15.51K | +5.75% |
| 2018-12-16 | $0.0410 | $0.0420 | $0.0400 | $0.041724 | $8.49K | +2.45% |
| 2018-12-15 | $0.0400 | $0.0420 | $0.0400 | $0.040725 | $8.79K | +0.32% |
| 2018-12-14 | $0.04201 | $0.04301 | $0.040597 | $0.040597 | $11.23K | -2.49% |
| 2018-12-13 | $0.0440 | $0.0450 | $0.0410 | $0.041635 | $15.72K | -7.70% |
| 2018-12-12 | $0.04526 | $0.04636 | $0.0445 | $0.045109 | $10.64K | +0.87% |
| 2018-12-11 | $0.04773 | $0.04774 | $0.0442 | $0.04472 | $10.86K | -4.15% |
| 2018-12-10 | $0.0463 | $0.0491 | $0.0452 | $0.046658 | $27.08K | +0.43% |
| 2018-12-09 | $0.0461 | $0.04928 | $0.0445 | $0.046459 | $20.86K | -0.36% |
| 2018-12-08 | $0.0483 | $0.0503 | $0.0441 | $0.046627 | $39.01K | +1.52% |
| 2018-12-07 | $0.0489 | $0.0494 | $0.0423 | $0.045931 | $55.94K | -4.98% |
| 2018-12-06 | $0.0570 | $0.0589 | $0.048335 | $0.048335 | $90.42K | -12.63% |
| 2018-12-05 | $0.0658 | $0.0660 | $0.055323 | $0.055323 | $104.52K | -14.55% |
| 2018-12-04 | $0.0616 | $0.0744 | $0.0616 | $0.064746 | $371.32K | +0.76% |
| 2018-12-03 | $0.0681 | $0.0690 | $0.0599 | $0.06426 | $201.67K | -1.97% |
| 2018-12-02 | $0.0804 | $0.0804 | $0.065553 | $0.065553 | $239.62K | -15.38% |
| 2018-12-01 | $0.0892 | $0.0893 | $0.0731 | $0.07747 | $493.80K | -10.08% |
| 2018-11-30 | $0.0529 | $0.1290 | $0.0522 | $0.086151 | $1.63M | +5.06% |
| 2018-11-29 | $0.0540 | $0.0820 | $0.0540 | $0.0820 | $488.27K | +50.73% |
| 2018-11-28 | $0.0540 | $0.0560 | $0.0520 | $0.054401 | $45.77K | +2.50% |
| 2018-11-27 | $0.0500 | $0.0550 | $0.0490 | $0.053072 | $25.60K | +5.00% |
| 2018-11-26 | $0.0490 | $0.0530 | $0.0490 | $0.050543 | $32.22K | -2.02% |
| 2018-11-25 | $0.0490 | $0.0560 | $0.0480 | $0.051583 | $56.01K | +4.14% |
| 2018-11-24 | $0.0560 | $0.0570 | $0.0450 | $0.049531 | $45.91K | -12.69% |
| 2018-11-23 | $0.0560 | $0.0600 | $0.0550 | $0.056727 | $39.33K | +2.84% |
| 2018-11-22 | $0.0550 | $0.0590 | $0.0500 | $0.055159 | $66.49K | -1.65% |
| 2018-11-21 | $0.0517 | $0.0581 | $0.0478 | $0.056082 | $28.67K | +8.79% |
| 2018-11-20 | $0.0560 | $0.0580 | $0.0480 | $0.051552 | $84.99K | -10.74% |
| 2018-11-19 | $0.0610 | $0.0670 | $0.0500 | $0.057754 | $64.49K | -3.74% |
| 2018-11-18 | $0.0700 | $0.0700 | $0.0600 | $0.0600 | $16.05K | -13.10% |
| 2018-11-17 | $0.0690 | $0.0710 | $0.0690 | $0.069047 | $9.29K | -1.65% |
| 2018-11-16 | $0.0720 | $0.0730 | $0.0680 | $0.070209 | $20.15K | -2.66% |
| 2018-11-15 | $0.0730 | $0.0760 | $0.0720 | $0.072131 | $25.12K | -2.98% |
| 2018-11-14 | $0.0790 | $0.0790 | $0.0690 | $0.074346 | $43.67K | -12.03% |
| 2018-11-13 | $0.0895 | $0.0902 | $0.084514 | $0.084514 | $66.46K | -4.64% |
| 2018-11-12 | $0.0872 | $0.0925 | $0.0866 | $0.088622 | $59.36K | -0.81% |
| 2018-11-11 | $0.0870 | $0.0910 | $0.0850 | $0.089344 | $25.14K | +1.74% |
| 2018-11-10 | $0.0890 | $0.0890 | $0.0860 | $0.087814 | $13.97K | -1.39% |
| 2018-11-09 | $0.0890 | $0.0900 | $0.0880 | $0.089047 | $25.79K | -2.10% |
| 2018-11-08 | $0.0932 | $0.0946 | $0.0906 | $0.09096 | $58.50K | -1.49% |
| 2018-11-07 | $0.0927 | $0.0930 | $0.0898 | $0.092334 | $47.33K | +0.02% |
| 2018-11-06 | $0.0942 | $0.0942 | $0.0901 | $0.092312 | $27.67K | -0.21% |
| 2018-11-05 | $0.0930 | $0.0940 | $0.0900 | $0.092506 | $33.68K | -0.86% |
| 2018-11-04 | $0.0910 | $0.0940 | $0.0910 | $0.093307 | $26.99K | +2.54% |
| 2018-11-03 | $0.0910 | $0.0920 | $0.0900 | $0.0910 | $19.27K | -1.57% |
| 2018-11-02 | $0.0943 | $0.0953 | $0.092455 | $0.092455 | $37.17K | -1.42% |
| 2018-11-01 | $0.0902 | $0.0956 | $0.0902 | $0.093783 | $70.35K | +1.56% |
| 2018-10-31 | $0.0890 | $0.0950 | $0.0880 | $0.092346 | $55.52K | +4.30% |
| 2018-10-30 | $0.0884 | $0.0910 | $0.0877 | $0.088538 | $36.37K | +0.28% |
| 2018-10-29 | $0.0930 | $0.0949 | $0.0871 | $0.088289 | $44.46K | -3.72% |
| 2018-10-28 | $0.0892 | $0.0982 | $0.0892 | $0.091698 | $53.19K | -0.88% |
| 2018-10-27 | $0.0880 | $0.0970 | $0.0870 | $0.092508 | $29.97K | +4.83% |
| 2018-10-26 | $0.0870 | $0.0900 | $0.0870 | $0.088243 | $11.62K | +0.41% |
| 2018-10-25 | $0.0894 | $0.0896 | $0.0869 | $0.087883 | $19.08K | -0.90% |
| 2018-10-24 | $0.0911 | $0.0919 | $0.088685 | $0.088685 | $20.69K | -3.24% |
| 2018-10-23 | $0.0905 | $0.0921 | $0.0881 | $0.091655 | $26.03K | +1.25% |
| 2018-10-22 | $0.0904 | $0.0911 | $0.0885 | $0.090526 | $21.17K | +0.81% |
| 2018-10-21 | $0.0901 | $0.0915 | $0.089803 | $0.089803 | $26.76K | -0.67% |
| 2018-10-20 | $0.0882 | $0.0920 | $0.0881 | $0.090408 | $20.60K | +1.43% |
| 2018-10-19 | $0.0870 | $0.0900 | $0.0870 | $0.089136 | $18.90K | +1.22% |
| 2018-10-18 | $0.0929 | $0.0936 | $0.0878 | $0.088066 | $33.77K | -3.91% |
| 2018-10-17 | $0.0925 | $0.0961 | $0.091651 | $0.091651 | $44.09K | -1.60% |
| 2018-10-16 | $0.0915 | $0.0960 | $0.0909 | $0.093142 | $65.32K | +0.07% |
| 2018-10-15 | $0.0912 | $0.0990 | $0.0878 | $0.093079 | $119.93K | -1.43% |
| 2018-10-14 | $0.0850 | $0.0990 | $0.0850 | $0.094431 | $171.84K | +11.30% |
| 2018-10-13 | $0.0839 | $0.0887 | $0.0831 | $0.084843 | $71.96K | +1.71% |
| 2018-10-12 | $0.0830 | $0.0880 | $0.0820 | $0.083419 | $64.11K | +2.75% |
| 2018-10-11 | $0.0985 | $0.0991 | $0.0795 | $0.081184 | $125.91K | -4.49% |
| 2018-10-10 | $0.0960 | $0.0960 | $0.0850 | $0.0850 | $132.20K | -12.23% |
| 2018-10-09 | $0.0968 | $0.0978 | $0.0948 | $0.096847 | $52.17K | +0.48% |
| 2018-10-08 | $0.0959 | $0.1014 | $0.0959 | $0.096381 | $147.76K | -0.08% |
| 2018-10-07 | $0.0941 | $0.0971 | $0.0921 | $0.096457 | $68.49K | +2.11% |
| 2018-10-06 | $0.0979 | $0.0979 | $0.0927 | $0.094461 | $85.55K | -2.33% |
| 2018-10-05 | $0.0986 | $0.1049 | $0.0940 | $0.096713 | $196.38K | -0.88% |
| 2018-10-04 | $0.0918 | $0.0986 | $0.0882 | $0.097569 | $290.43K | +3.88% |
| 2018-10-03 | $0.0932 | $0.093929 | $0.0874 | $0.093929 | $170.89K | +2.22% |
| 2018-10-02 | $0.0903 | $0.0970 | $0.0900 | $0.09189 | $193.43K | -0.10% |
| 2018-10-01 | $0.0880 | $0.0990 | $0.0880 | $0.091985 | $150.95K | +4.14% |
| 2018-09-30 | $0.0875 | $0.0911 | $0.0860 | $0.088326 | $90.80K | +0.69% |
| 2018-09-29 | $0.0842 | $0.0959 | $0.0840 | $0.087718 | $118.26K | +1.39% |
| 2018-09-28 | $0.0860 | $0.0950 | $0.0830 | $0.086515 | $79.65K | +0.06% |
| 2018-09-27 | $0.0860 | $0.0890 | $0.0860 | $0.086467 | $43.60K | +2.28% |
| 2018-09-26 | $0.0842 | $0.0866 | $0.0832 | $0.084543 | $23.42K | -1.08% |
| 2018-09-25 | $0.0840 | $0.0860 | $0.0830 | $0.085466 | $33.78K | +0.93% |
| 2018-09-24 | $0.0893 | $0.0897 | $0.0845 | $0.08468 | $39.85K | -3.00% |
| 2018-09-23 | $0.0870 | $0.0890 | $0.0840 | $0.087296 | $51.28K | -0.67% |
| 2018-09-22 | $0.0926 | $0.0927 | $0.0855 | $0.087883 | $84.72K | -1.16% |
| 2018-09-21 | $0.0881 | $0.0947 | $0.0869 | $0.088918 | $86.40K | +1.90% |
| 2018-09-20 | $0.0850 | $0.0920 | $0.0850 | $0.087261 | $83.68K | +0.25% |
| 2018-09-19 | $0.0823 | $0.0882 | $0.0821 | $0.087044 | $59.30K | +3.34% |
| 2018-09-18 | $0.0830 | $0.0860 | $0.0810 | $0.084228 | $51.38K | +2.21% |
| 2018-09-17 | $0.0800 | $0.0890 | $0.0790 | $0.08241 | $58.59K | +1.77% |
| 2018-09-16 | $0.0810 | $0.0850 | $0.0780 | $0.080974 | $39.87K | -2.30% |
| 2018-09-15 | $0.0840 | $0.0840 | $0.0800 | $0.082881 | $30.98K | -1.33% |
| 2018-09-14 | $0.0847 | $0.0858 | $0.0808 | $0.0840 | $36.83K | +0.39% |
| 2018-09-13 | $0.0814 | $0.0882 | $0.0801 | $0.083672 | $40.35K | +1.67% |
| 2018-09-12 | $0.0816 | $0.082297 | $0.0737 | $0.082297 | $49.93K | +2.39% |
| 2018-09-11 | $0.0855 | $0.0980 | $0.0795 | $0.080377 | $98.24K | -4.02% |
| 2018-09-10 | $0.0843 | $0.0862 | $0.0821 | $0.083747 | $32.13K | +0.23% |
| 2018-09-09 | $0.0850 | $0.0892 | $0.0823 | $0.083555 | $28.07K | -2.83% |
| 2018-09-08 | $0.0905 | $0.0946 | $0.0841 | $0.08599 | $47.79K | -5.34% |
| 2018-09-07 | $0.0940 | $0.0964 | $0.0847 | $0.090841 | $39.37K | -0.86% |
| 2018-09-06 | $0.0886 | $0.0945 | $0.0823 | $0.091633 | $74.47K | +3.25% |
| 2018-09-05 | $0.1118 | $0.1120 | $0.0870 | $0.088746 | $108.61K | -15.69% |
| 2018-09-04 | $0.1070 | $0.1245 | $0.105261 | $0.105261 | $138.07K | -3.72% |
| 2018-09-03 | $0.1100 | $0.1170 | $0.1060 | $0.109332 | $142.38K | +2.86% |
| 2018-09-02 | $0.1020 | $0.1120 | $0.1020 | $0.106296 | $88.44K | +0.92% |
| 2018-09-01 | $0.1007 | $0.1080 | $0.0996 | $0.105327 | $173.79K | +3.06% |
| 2018-08-31 | $0.1006 | $0.1044 | $0.0983 | $0.102202 | $85.21K | +1.58% |
| 2018-08-30 | $0.1022 | $0.1045 | $0.0957 | $0.100608 | $84.36K | -0.90% |
| 2018-08-29 | $0.1050 | $0.1074 | $0.0982 | $0.101522 | $118.99K | -1.48% |
| 2018-08-28 | $0.1016 | $0.1074 | $0.1001 | $0.10305 | $216.73K | +1.04% |
| 2018-08-27 | $0.0960 | $0.1046 | $0.0940 | $0.101987 | $174.25K | +5.08% |
| 2018-08-26 | $0.1038 | $0.1038 | $0.0947 | $0.097053 | $104.80K | -5.45% |
| 2018-08-25 | $0.1080 | $0.1121 | $0.1018 | $0.102645 | $144.18K | -4.05% |
| 2018-08-24 | $0.0838 | $0.1150 | $0.0818 | $0.106977 | $764.55K | +11.51% |
| 2018-08-23 | $0.0850 | $0.1190 | $0.0810 | $0.095931 | $452.37K | +24.10% |
| 2018-08-22 | $0.0730 | $0.0850 | $0.0690 | $0.077304 | $96.74K | +3.49% |
| 2018-08-21 | $0.0729 | $0.0772 | $0.0726 | $0.074697 | $56.35K | +1.79% |
| 2018-08-20 | $0.0861 | $0.0861 | $0.0725 | $0.073384 | $69.12K | -8.40% |
| 2018-08-19 | $0.0757 | $0.0865 | $0.0747 | $0.080114 | $101.10K | +3.44% |
| 2018-08-18 | $0.0919 | $0.0932 | $0.0724 | $0.077453 | $166.18K | -7.61% |
| 2018-08-17 | $0.0675 | $0.0940 | $0.0671 | $0.083834 | $199.82K | +10.10% |
| 2018-08-16 | $0.0680 | $0.0830 | $0.0660 | $0.076142 | $72.93K | +13.38% |
| 2018-08-15 | $0.0695 | $0.0717 | $0.0640 | $0.067157 | $60.12K | -0.59% |
| 2018-08-14 | $0.0739 | $0.0739 | $0.0595 | $0.067558 | $69.33K | +0.94% |
| 2018-08-13 | $0.0780 | $0.0780 | $0.0600 | $0.066925 | $90.42K | -18.12% |
| 2018-08-12 | $0.0846 | $0.0871 | $0.0816 | $0.081738 | $64.27K | -3.33% |
| 2018-08-11 | $0.0981 | $0.0982 | $0.0796 | $0.084556 | $122.31K | -5.76% |
| 2018-08-10 | $0.1030 | $0.1030 | $0.0840 | $0.089727 | $107.00K | -15.85% |
| 2018-08-09 | $0.1034 | $0.1112 | $0.1020 | $0.106628 | $73.83K | +2.48% |
| 2018-08-08 | $0.1068 | $0.1147 | $0.0996 | $0.104047 | $163.84K | -2.69% |
| 2018-08-07 | $0.1140 | $0.1150 | $0.1030 | $0.106918 | $100.26K | -8.15% |
| 2018-08-06 | $0.1202 | $0.1227 | $0.1106 | $0.116407 | $60.35K | -0.64% |
| 2018-08-05 | $0.1076 | $0.1267 | $0.1064 | $0.11716 | $174.19K | +5.17% |
| 2018-08-04 | $0.1105 | $0.1151 | $0.1045 | $0.111403 | $119.80K | +1.66% |
| 2018-08-03 | $0.1059 | $0.1168 | $0.1003 | $0.109579 | $142.04K | -0.09% |
| 2018-08-02 | $0.1141 | $0.1152 | $0.1057 | $0.109677 | $89.70K | -1.27% |
| 2018-08-01 | $0.1114 | $0.1154 | $0.1076 | $0.11109 | $81.96K | -1.28% |
| 2018-07-31 | $0.1263 | $0.1268 | $0.1116 | $0.112528 | $98.51K | -8.21% |
| 2018-07-30 | $0.1315 | $0.1315 | $0.1211 | $0.122588 | $149.60K | -5.55% |
| 2018-07-29 | $0.1318 | $0.1348 | $0.1293 | $0.129796 | $110.52K | -1.02% |
| 2018-07-28 | $0.1330 | $0.1334 | $0.1285 | $0.131138 | $105.64K | -0.12% |
| 2018-07-27 | $0.1342 | $0.1353 | $0.1264 | $0.13129 | $96.67K | -2.14% |
| 2018-07-26 | $0.1418 | $0.1473 | $0.1311 | $0.134156 | $118.30K | -5.43% |
| 2018-07-25 | $0.1367 | $0.1530 | $0.1367 | $0.141863 | $218.75K | +2.16% |
| 2018-07-24 | $0.1443 | $0.1443 | $0.1312 | $0.13886 | $241.81K | -1.14% |
| 2018-07-23 | $0.1310 | $0.1440 | $0.1310 | $0.140464 | $185.68K | +6.37% |
| 2018-07-22 | $0.1380 | $0.1390 | $0.1300 | $0.132048 | $73.23K | -4.27% |
| 2018-07-21 | $0.1294 | $0.1421 | $0.1273 | $0.137934 | $85.38K | +3.32% |
| 2018-07-20 | $0.1460 | $0.1460 | $0.1295 | $0.133498 | $150.75K | -5.25% |
| 2018-07-19 | $0.1551 | $0.1555 | $0.14089 | $0.14089 | $271.00K | -7.19% |
| 2018-07-18 | $0.1576 | $0.1658 | $0.1471 | $0.151812 | $257.32K | -3.56% |
| 2018-07-17 | $0.1466 | $0.1615 | $0.1400 | $0.157423 | $401.14K | +7.60% |
| 2018-07-16 | $0.1291 | $0.1497 | $0.1280 | $0.146299 | $300.80K | +7.29% |
| 2018-07-15 | $0.1320 | $0.1430 | $0.1270 | $0.136364 | $135.41K | +5.01% |
| 2018-07-14 | $0.1250 | $0.1330 | $0.1220 | $0.129862 | $146.91K | +4.17% |
| 2018-07-13 | $0.1275 | $0.1428 | $0.1224 | $0.12467 | $160.24K | -3.33% |
| 2018-07-12 | $0.1289 | $0.1326 | $0.1181 | $0.128967 | $211.50K | +2.89% |
| 2018-07-11 | $0.1287 | $0.1351 | $0.1201 | $0.12534 | $158.73K | -2.47% |
| 2018-07-10 | $0.1340 | $0.1380 | $0.1130 | $0.128512 | $337.97K | -7.16% |
| 2018-07-09 | $0.1520 | $0.1520 | $0.1270 | $0.138423 | $192.96K | -10.43% |
| 2018-07-08 | $0.1560 | $0.1610 | $0.1510 | $0.154537 | $126.61K | -3.09% |
| 2018-07-07 | $0.1584 | $0.1624 | $0.1500 | $0.15946 | $129.72K | +2.18% |
| 2018-07-06 | $0.1549 | $0.1618 | $0.1451 | $0.156064 | $257.89K | +1.11% |
| 2018-07-05 | $0.1580 | $0.1660 | $0.1450 | $0.154347 | $437.64K | -2.96% |
| 2018-07-04 | $0.1660 | $0.1720 | $0.1540 | $0.159061 | $446.17K | -3.26% |
| 2018-07-03 | $0.1630 | $0.1780 | $0.1604 | $0.164421 | $524.46K | +0.23% |
| 2018-07-02 | $0.1670 | $0.1770 | $0.1600 | $0.164047 | $642.55K | -0.48% |
| 2018-07-01 | $0.1560 | $0.1690 | $0.1530 | $0.164834 | $391.38K | +2.79% |
| 2018-06-30 | $0.1587 | $0.1726 | $0.1550 | $0.160367 | $573.35K | +0.53% |
| 2018-06-29 | $0.1360 | $0.1740 | $0.1320 | $0.159522 | $753.72K | +15.54% |
| 2018-06-28 | $0.1625 | $0.1668 | $0.1250 | $0.138069 | $602.61K | -13.88% |
| 2018-06-27 | $0.1542 | $0.1850 | $0.1504 | $0.160321 | $857.06K | +0.87% |
| 2018-06-26 | $0.1591 | $0.1898 | $0.1500 | $0.158939 | $1.31M | -6.17% |
| 2018-06-25 | $0.1359 | $0.1768 | $0.1261 | $0.169386 | $1.09M | +7.88% |
| 2018-06-24 | $0.1070 | $0.1740 | $0.1070 | $0.157006 | $681.23K | +35.31% |
| 2018-06-23 | $0.1270 | $0.1321 | $0.11603 | $0.11603 | $200.76K | -6.45% |
| 2018-06-22 | $0.1540 | $0.1676 | $0.1227 | $0.124029 | $409.26K | -6.04% |
| 2018-06-21 | $0.1550 | $0.1550 | $0.1320 | $0.1320 | $255.76K | -13.60% |
| 2018-06-20 | $0.1490 | $0.1680 | $0.1470 | $0.152778 | $265.94K | +2.06% |
| 2018-06-19 | $0.1560 | $0.1560 | $0.1380 | $0.149698 | $256.42K | -6.17% |
| 2018-06-18 | $0.1592 | $0.1630 | $0.1472 | $0.159538 | $197.47K | +3.50% |
| 2018-06-17 | $0.1646 | $0.1670 | $0.154138 | $0.154138 | $86.18K | -5.04% |
| 2018-06-16 | $0.1590 | $0.1680 | $0.1590 | $0.162319 | $123.61K | +0.15% |
| 2018-06-15 | $0.1751 | $0.1751 | $0.1608 | $0.162071 | $253.66K | -4.69% |
| 2018-06-14 | $0.1630 | $0.1798 | $0.1562 | $0.170044 | $311.14K | +4.97% |
| 2018-06-13 | $0.1798 | $0.1821 | $0.1524 | $0.1620 | $458.34K | -5.58% |
| 2018-06-12 | $0.1992 | $0.2051 | $0.171567 | $0.171567 | $567.80K | -13.36% |
| 2018-06-11 | $0.1778 | $0.2083 | $0.1742 | $0.198018 | $783.85K | +8.38% |
| 2018-06-10 | $0.2072 | $0.2114 | $0.1689 | $0.18271 | $535.09K | -9.16% |
| 2018-06-09 | $0.2317 | $0.2370 | $0.201137 | $0.201137 | $442.18K | -10.43% |
| 2018-06-08 | $0.2379 | $0.2432 | $0.22456 | $0.22456 | $358.16K | -4.84% |
| 2018-06-07 | $0.2531 | $0.2613 | $0.235977 | $0.235977 | $500.59K | -6.20% |
| 2018-06-06 | $0.2600 | $0.2720 | $0.2484 | $0.251587 | $579.11K | -3.76% |
| 2018-06-05 | $0.2562 | $0.2624 | $0.2387 | $0.261418 | $498.33K | +2.74% |
| 2018-06-04 | $0.2678 | $0.2859 | $0.2442 | $0.254454 | $922.82K | -1.42% |
| 2018-06-03 | $0.2520 | $0.2749 | $0.2514 | $0.25811 | $813.74K | -0.28% |
| 2018-06-02 | $0.2602 | $0.2652 | $0.2442 | $0.258826 | $901.66K | +0.51% |
| 2018-06-01 | $0.2455 | $0.2700 | $0.2325 | $0.257502 | $2.11M | +3.26% |
| 2018-05-31 | $0.2859 | $0.2873 | $0.2273 | $0.249366 | $3.12M | -6.44% |
| 2018-05-30 | $0.1939 | $0.2919 | $0.1937 | $0.266535 | $4.30M | +19.47% |
| 2018-05-29 | $0.1820 | $0.2720 | $0.1810 | $0.223102 | $2.37M | +27.88% |
| 2018-05-28 | $0.1650 | $0.2190 | $0.1600 | $0.174462 | $605.95K | +6.03% |
| 2018-05-27 | $0.1676 | $0.1728 | $0.1581 | $0.164541 | $194.60K | -0.82% |
| 2018-05-26 | $0.1676 | $0.1741 | $0.1641 | $0.165908 | $208.60K | -1.74% |
| 2018-05-25 | $0.1780 | $0.1791 | $0.1660 | $0.168845 | $160.60K | -4.32% |
| 2018-05-24 | $0.1746 | $0.1888 | $0.1554 | $0.176474 | $257.73K | +0.45% |
| 2018-05-23 | $0.2015 | $0.2036 | $0.1611 | $0.175675 | $456.05K | -6.79% |
| 2018-05-22 | $0.2231 | $0.2250 | $0.188475 | $0.188475 | $287.54K | -13.36% |
| 2018-05-21 | $0.2270 | $0.2310 | $0.2066 | $0.217535 | $348.62K | -2.25% |
| 2018-05-20 | $0.2255 | $0.2361 | $0.2158 | $0.222539 | $417.78K | -2.01% |
| 2018-05-19 | $0.2333 | $0.2390 | $0.2202 | $0.227094 | $549.25K | -3.07% |
| 2018-05-18 | $0.2110 | $0.2410 | $0.2110 | $0.23428 | $632.03K | +10.45% |
| 2018-05-17 | $0.2432 | $0.2432 | $0.2046 | $0.212117 | $792.85K | -10.77% |
| 2018-05-16 | $0.2349 | $0.2490 | $0.2113 | $0.237724 | $1.19M | +0.57% |
| 2018-05-15 | $0.2320 | $0.2431 | $0.2145 | $0.236388 | $1.45M | +3.47% |
| 2018-05-14 | $0.1914 | $0.2363 | $0.1766 | $0.22845 | $1.21M | +12.80% |
| 2018-05-13 | $0.1930 | $0.2170 | $0.1780 | $0.202527 | $879.29K | +7.18% |
| 2018-05-12 | $0.1780 | $0.1903 | $0.1550 | $0.188963 | $718.24K | +5.96% |
| 2018-05-11 | $0.2141 | $0.2141 | $0.1654 | $0.178339 | $959.12K | -12.49% |
| 2018-05-10 | $0.2155 | $0.2325 | $0.203787 | $0.203787 | $1.74M | -7.92% |
| 2018-05-09 | $0.1987 | $0.22131 | $0.1801 | $0.22131 | $1.20M | +9.21% |
| 2018-05-08 | $0.2095 | $0.2260 | $0.1859 | $0.202653 | $2.09M | -0.28% |
| 2018-05-07 | $0.1669 | $0.2100 | $0.1505 | $0.203231 | $2.14M | +11.92% |
| 2018-05-06 | $0.1686 | $0.181578 | $0.1506 | $0.181578 | $886.23K | +10.26% |
| 2018-05-05 | $0.1759 | $0.1815 | $0.164678 | $0.164678 | $857.84K | -5.87% |
| 2018-05-04 | $0.1780 | $0.1857 | $0.1668 | $0.17494 | $1.09M | -0.30% |
| 2018-05-03 | $0.1469 | $0.1849 | $0.1463 | $0.175464 | $1.41M | +7.75% |
| 2018-05-02 | $0.1416 | $0.162837 | $0.1390 | $0.162837 | $568.18K | +13.67% |
| 2018-05-01 | $0.1408 | $0.1434 | $0.1332 | $0.14325 | $346.92K | +3.28% |
| 2018-04-30 | $0.1491 | $0.1600 | $0.138698 | $0.138698 | $465.96K | -5.95% |
| 2018-04-29 | $0.1441 | $0.1580 | $0.1392 | $0.147467 | $601.43K | +0.17% |
| 2018-04-28 | $0.1346 | $0.147223 | $0.1317 | $0.147223 | $357.81K | +7.72% |
| 2018-04-27 | $0.1450 | $0.1465 | $0.1340 | $0.13667 | $429.99K | -4.80% |
| 2018-04-26 | $0.1299 | $0.1473 | $0.1238 | $0.143563 | $439.59K | +9.23% |
| 2018-04-25 | $0.1600 | $0.1600 | $0.1240 | $0.131431 | $689.20K | -11.70% |
| 2018-04-24 | $0.1489 | $0.1650 | $0.1484 | $0.148851 | $675.81K | -2.94% |
| 2018-04-23 | $0.1486 | $0.1581 | $0.1421 | $0.153352 | $500.42K | +3.33% |
| 2018-04-22 | $0.1433 | $0.1688 | $0.1409 | $0.148408 | $691.10K | +2.21% |
| 2018-04-21 | $0.1456 | $0.1481 | $0.1290 | $0.1452 | $574.98K | +2.10% |
| 2018-04-20 | $0.1376 | $0.1482 | $0.1300 | $0.142207 | $589.23K | +3.01% |
| 2018-04-19 | $0.1240 | $0.1475 | $0.1228 | $0.13805 | $582.14K | +9.91% |
| 2018-04-18 | $0.1156 | $0.125599 | $0.1156 | $0.125599 | $274.27K | +7.64% |
| 2018-04-17 | $0.1168 | $0.122902 | $0.1149 | $0.116683 | $216.51K | -0.50% |
| 2018-04-16 | $0.1245 | $0.1290 | $0.111111 | $0.117275 | $279.73K | -2.37% |
| 2018-04-15 | $0.1210 | $0.1279 | $0.120121 | $0.120121 | $313.70K | -2.66% |
| 2018-04-14 | $0.1255 | $0.1309 | $0.1150 | $0.123401 | $217.24K | +0.44% |
| 2018-04-13 | $0.1259 | $0.1380 | $0.1203 | $0.122855 | $516.40K | -4.42% |
| 2018-04-12 | $0.1140 | $0.128531 | $0.1071 | $0.128531 | $588.61K | +9.20% |
| 2018-04-11 | $0.1160 | $0.1570 | $0.1000 | $0.117706 | $349.54K | +6.74% |
| 2018-04-10 | $0.1030 | $0.1180 | $0.1030 | $0.110269 | $148.16K | +4.11% |
| 2018-04-09 | $0.1063 | $0.1116 | $0.1010 | $0.105912 | $143.50K | +2.38% |
| 2018-04-08 | $0.1060 | $0.1087 | $0.1021 | $0.103453 | $73.20K | -2.51% |
| 2018-04-07 | $0.1001 | $0.1099 | $0.1001 | $0.106118 | $72.76K | +3.42% |
| 2018-04-06 | $0.1087 | $0.1093 | $0.0990 | $0.102608 | $105.39K | -2.51% |
| 2018-04-05 | $0.1089 | $0.1117 | $0.105251 | $0.105251 | $72.90K | -3.24% |
| 2018-04-04 | $0.1176 | $0.1204 | $0.1072 | $0.108778 | $53.20K | -6.50% |
| 2018-04-03 | $0.1106 | $0.1224 | $0.1105 | $0.116339 | $71.46K | +4.01% |
| 2018-04-02 | $0.1081 | $0.1160 | $0.1066 | $0.111853 | $69.43K | +0.84% |
| 2018-04-01 | $0.1172 | $0.1190 | $0.1030 | $0.110917 | $93.23K | -0.48% |
| 2018-03-31 | $0.1170 | $0.1263 | $0.111111 | $0.111455 | $76.54K | -5.21% |
| 2018-03-30 | $0.1191 | $0.1239 | $0.1139 | $0.117584 | $156.63K | -0.32% |
| 2018-03-29 | $0.1326 | $0.1377 | $0.1170 | $0.117957 | $161.06K | -10.44% |
| 2018-03-28 | $0.1296 | $0.1379 | $0.1242 | $0.131704 | $141.17K | +1.46% |
| 2018-03-27 | $0.1307 | $0.142857 | $0.1250 | $0.129803 | $169.75K | -0.47% |
| 2018-03-26 | $0.1450 | $0.1478 | $0.1247 | $0.13042 | $334.67K | -7.50% |
| 2018-03-25 | $0.1456 | $0.1494 | $0.140987 | $0.140987 | $118.43K | -2.80% |
| 2018-03-24 | $0.1514 | $0.1548 | $0.1423 | $0.145045 | $192.43K | -5.06% |
| 2018-03-23 | $0.1473 | $0.1531 | $0.1381 | $0.152781 | $205.18K | +4.38% |
| 2018-03-22 | $0.1531 | $0.1589 | $0.1364 | $0.146366 | $328.46K | -3.95% |
| 2018-03-21 | $0.1540 | $0.166601 | $0.1494 | $0.152384 | $252.81K | -1.37% |
| 2018-03-20 | $0.1474 | $0.1618 | $0.1376 | $0.154504 | $305.33K | +4.82% |
| 2018-03-19 | $0.1412 | $0.1521 | $0.1345 | $0.147393 | $286.16K | +4.44% |
| 2018-03-18 | $0.1408 | $0.1415 | $0.1171 | $0.141132 | $213.96K | +3.97% |
| 2018-03-17 | $0.1453 | $0.1509 | $0.135743 | $0.135743 | $118.09K | -7.51% |
| 2018-03-16 | $0.1430 | $0.166667 | $0.1375 | $0.146759 | $147.82K | +2.25% |
| 2018-03-15 | $0.1490 | $0.1492 | $0.1309 | $0.143528 | $244.83K | -2.86% |
| 2018-03-14 | $0.1636 | $0.1656 | $0.1453 | $0.147751 | $235.73K | -8.55% |
| 2018-03-13 | $0.1667 | $0.1708 | $0.1551 | $0.161556 | $153.19K | -2.02% |
| 2018-03-12 | $0.1834 | $0.1840 | $0.1610 | $0.164892 | $231.30K | -7.25% |
| 2018-03-11 | $0.1628 | $0.1900 | $0.1520 | $0.177777 | $406.31K | +4.62% |
| 2018-03-10 | $0.1697 | $0.1940 | $0.1569 | $0.169918 | $478.59K | -1.27% |
| 2018-03-09 | $0.1414 | $0.1790 | $0.1203 | $0.172101 | $443.01K | +24.70% |
| 2018-03-08 | $0.1658 | $0.1770 | $0.1311 | $0.138012 | $350.94K | -14.22% |
| 2018-03-07 | $0.2097 | $0.2097 | $0.1555 | $0.160888 | $396.86K | -18.00% |
| 2018-03-06 | $0.2150 | $0.2197 | $0.1811 | $0.196193 | $433.56K | -5.89% |
| 2018-03-05 | $0.2163 | $0.2287 | $0.2000 | $0.208471 | $510.53K | -3.02% |
| 2018-03-04 | $0.2303 | $0.2500 | $0.2000 | $0.214958 | $728.01K | -5.87% |
| 2018-03-03 | $0.1976 | $0.2380 | $0.1844 | $0.228353 | $896.31K | +15.02% |
| 2018-03-02 | $0.2112 | $0.2112 | $0.1000 | $0.198533 | $1.06M | -2.80% |
| 2018-03-01 | $0.1422 | $0.2198 | $0.1422 | $0.204258 | $1.80M | +40.09% |
| 2018-02-28 | $0.1405 | $0.1458 | $0.1405 | $0.1458 | $394.34K | +4.33% |
| 2018-02-27 | $0.1275 | $0.1594 | $0.1189 | $0.139745 | $252.68K | +10.39% |
| 2018-02-26 | $0.1136 | $0.1334 | $0.103404 | $0.126587 | $206.22K | +6.78% |
| 2018-02-25 | $0.1224 | $0.1290 | $0.1143 | $0.118549 | $74.81K | -4.53% |
| 2018-02-24 | $0.1304 | $0.136986 | $0.1212 | $0.124168 | $61.30K | -5.00% |
| 2018-02-23 | $0.1277 | $0.1364 | $0.1240 | $0.130708 | $86.23K | -1.68% |
| 2018-02-22 | $0.1299 | $0.1448 | $0.1200 | $0.132936 | $140.00K | +3.19% |
| 2018-02-21 | $0.1444 | $0.1593 | $0.076923 | $0.128824 | $206.84K | -9.78% |
| 2018-02-20 | $0.1692 | $0.1743 | $0.071429 | $0.142797 | $232.99K | -15.58% |
| 2018-02-19 | $0.1667 | $0.1774 | $0.1644 | $0.169154 | $196.32K | +0.68% |
| 2018-02-18 | $0.1702 | $0.1829 | $0.1471 | $0.168013 | $541.70K | +0.97% |
| 2018-02-17 | $0.1399 | $0.1944 | $0.1380 | $0.166402 | $573.36K | +20.23% |
| 2018-02-16 | $0.1432 | $0.1432 | $0.1384 | $0.1384 | $136.94K | -3.26% |
| 2018-02-15 | $0.1303 | $0.1523 | $0.1240 | $0.143058 | $330.86K | +10.71% |
| 2018-02-14 | $0.1162 | $0.1350 | $0.1140 | $0.129223 | $161.78K | +9.80% |
| 2018-02-13 | $0.1169 | $0.1200 | $0.1130 | $0.117685 | $198.22K | +1.39% |
| 2018-02-12 | $0.1184 | $0.1269 | $0.1100 | $0.116075 | $320.56K | -1.78% |
| 2018-02-11 | $0.1294 | $0.1326 | $0.1065 | $0.118177 | $190.92K | -7.14% |
| 2018-02-10 | $0.1481 | $0.1513 | $0.1252 | $0.127259 | $266.38K | -12.03% |
| 2018-02-09 | $0.1330 | $0.1499 | $0.1185 | $0.144668 | $217.28K | +8.81% |
| 2018-02-08 | $0.1193 | $0.139215 | $0.1193 | $0.132949 | $133.35K | +5.53% |
| 2018-02-07 | $0.1367 | $0.1466 | $0.090909 | $0.12598 | $265.98K | -6.12% |
| 2018-02-06 | $0.1170 | $0.1399 | $0.0625 | $0.134196 | $387.25K | +12.98% |
| 2018-02-05 | $0.1495 | $0.1550 | $0.1110 | $0.118773 | $381.62K | -21.24% |
| 2018-02-04 | $0.1859 | $0.1859 | $0.1508 | $0.1508 | $202.13K | -15.76% |
| 2018-02-03 | $0.1708 | $0.1957 | $0.1536 | $0.179005 | $277.34K | +2.24% |
| 2018-02-02 | $0.1910 | $0.1937 | $0.1000 | $0.17509 | $499.55K | -6.91% |
| 2018-02-01 | $0.2202 | $0.2380 | $0.1000 | $0.18809 | $455.78K | -13.84% |
| 2018-01-31 | $0.2139 | $0.2183 | $0.2139 | $0.2183 | $340.56K | +2.16% |
| 2018-01-30 | $0.2776 | $0.2782 | $0.2000 | $0.213685 | $689.00K | -4.60% |
| 2018-01-29 | $0.2710 | $0.2710 | $0.2240 | $0.2240 | $6.81M | -19.49% |
| 2018-01-28 | $0.2750 | $0.3080 | $0.2600 | $0.278236 | $5.03M | +0.34% |
| 2018-01-27 | $0.2890 | $0.2970 | $0.2440 | $0.27729 | $2.58M | -4.48% |
| 2018-01-26 | $0.2942 | $0.3100 | $0.2307 | $0.290286 | $3.40M | +0.59% |
| 2018-01-25 | $0.2160 | $0.3200 | $0.2110 | $0.288595 | $2.65M | +33.18% |
| 2018-01-24 | $0.1412 | $0.2757 | $0.1391 | $0.216691 | $2.91M | +2.21% |
| 2018-01-23 | $0.1500 | $0.2120 | $0.1500 | $0.2120 | $311.25K | +40.27% |
| 2018-01-22 | $0.1510 | $0.1640 | $0.1400 | $0.151136 | $514.72K | -3.16% |
| 2018-01-21 | $0.1844 | $0.1888 | $0.1500 | $0.156073 | $616.25K | -13.90% |
| 2018-01-20 | $0.1768 | $0.1960 | $0.1710 | $0.181268 | $675.49K | +1.85% |
| 2018-01-19 | $0.1877 | $0.1917 | $0.154985 | $0.177968 | $889.64K | -4.26% |
| 2018-01-18 | $0.1779 | $0.2090 | $0.142857 | $0.185881 | $1.59M | +4.49% |
| 2018-01-17 | $0.1563 | $0.1779 | $0.1563 | $0.1779 | $1.92M | +12.76% |
| 2018-01-16 | $0.1474 | $0.15777 | $0.1474 | $0.15777 | $3.26M | +7.04% |
Frequently asked questions
What was the Theta Network price on January 1, 2018?
THETA opened 2018-01-16 at $0.1474 and closed that day at $0.15777.
What was the highest price of Theta Network in 2018?
The highest was $0.3200 on 2018-01-25; the lowest was $0.0400 on 2018-12-15.
How much did Theta Network change in 2018?
THETA moved -68.56% in 2018, from $0.1474 to $0.04634.
More about Theta Network
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.