Theta Network price history in 2020
In 2020 Theta Network (THETA) went from $0.0890 on 2020-01-01 to $1.8598 on 2020-12-31, a change of +1989.70%. The highest price was $1.8939 on 2020-12-31 and the lowest $0.05069 on 2020-03-12. About $798.10M was traded across the year. The best day was 2020-12-26 (+29.94%) and the worst 2020-03-12 (-47.27%).
$0.0890Open · 2020-01-01
$1.8598Close · 2020-12-31
$1.8939High · 2020-12-31
$0.05069Low · 2020-03-12
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0890 | $0.1190 | $0.0830 | $0.105279 | $457.47K | +18.29% |
| February | $0.1040 | $0.18213 | $0.1030 | $0.116406 | $2.20M | +11.93% |
| March | $0.1178 | $0.14556 | $0.05069 | $0.07417 | $4.20M | -37.04% |
| April | $0.0700 | $0.1280 | $0.0690 | $0.122708 | $8.27M | +75.30% |
| May | $0.1230 | $0.46868 | $0.1220 | $0.246094 | $73.16M | +100.08% |
| June | $0.24571 | $0.3030 | $0.19656 | $0.221967 | $68.55M | -9.66% |
| July | $0.2230 | $0.279194 | $0.2110 | $0.269117 | $69.91M | +20.68% |
| August | $0.26914 | $0.58884 | $0.2665 | $0.481702 | $239.52M | +78.98% |
| September | $0.47259 | $0.79665 | $0.3700 | $0.746554 | $128.91M | +57.97% |
| October | $0.74349 | $0.7940 | $0.57606 | $0.594851 | $49.31M | -19.99% |
| November | $0.5920 | $0.7500 | $0.5540 | $0.644754 | $49.54M | +8.91% |
| December | $0.6333 | $1.8939 | $0.58116 | $1.8598 | $104.07M | +193.67% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $1.5814 | $1.8939 | $1.5333 | $1.8598 | $371.44K | +17.27% |
| 2020-12-30 | $1.4335 | $1.63 | $1.4186 | $1.586 | $122.09K | +8.30% |
| 2020-12-29 | $1.392 | $1.55 | $1.353 | $1.4645 | $16.41M | -5.49% |
| 2020-12-28 | $1.3476 | $1.5909 | $1.3416 | $1.5496 | $458.20K | +14.98% |
| 2020-12-27 | $1.6665 | $1.7047 | $1.3064 | $1.3477 | $1.33M | -19.16% |
| 2020-12-26 | $1.2722 | $1.7395 | $1.2565 | $1.6671 | $531.10K | +29.94% |
| 2020-12-25 | $1.1975 | $1.3458 | $1.1686 | $1.2829 | $203.46K | +8.11% |
| 2020-12-24 | $1.0567 | $1.2087 | $0.9910 | $1.1867 | $123.59K | +8.60% |
| 2020-12-23 | $1.147 | $1.186 | $0.9900 | $1.0927 | $21.91M | +0.71% |
| 2020-12-22 | $0.92836 | $1.1109 | $0.9265 | $1.0851 | $243.55K | +17.19% |
| 2020-12-21 | $0.91186 | $0.9684 | $0.8732 | $0.925929 | $148.74K | +2.11% |
| 2020-12-20 | $0.9460 | $0.9670 | $0.8660 | $0.906792 | $13.83M | +0.71% |
| 2020-12-19 | $0.90663 | $0.9448 | $0.8919 | $0.900432 | $168.54K | -1.91% |
| 2020-12-18 | $0.8420 | $0.9450 | $0.8340 | $0.917957 | $12.19M | +12.50% |
| 2020-12-17 | $0.8540 | $0.91279 | $0.80826 | $0.815989 | $97.11K | -6.98% |
| 2020-12-16 | $0.8400 | $0.9130 | $0.8190 | $0.877214 | $13.02M | +15.15% |
| 2020-12-15 | $0.753729 | $0.77272 | $0.73399 | $0.761823 | $54.49K | +0.83% |
| 2020-12-14 | $0.7600 | $0.7720 | $0.7330 | $0.755577 | $5.89M | +3.62% |
| 2020-12-13 | $0.692508 | $0.74056 | $0.68265 | $0.729154 | $34.00K | +5.33% |
| 2020-12-12 | $0.681163 | $0.7181 | $0.680772 | $0.692252 | $43.21K | -0.39% |
| 2020-12-11 | $0.6740 | $0.7160 | $0.6650 | $0.69499 | $2.45M | +3.09% |
| 2020-12-10 | $0.7040 | $0.7160 | $0.6360 | $0.67416 | $3.66M | -4.76% |
| 2020-12-09 | $0.7180 | $0.7400 | $0.6890 | $0.707817 | $5.65M | -4.97% |
| 2020-12-08 | $0.680424 | $0.76941 | $0.67765 | $0.744838 | $307.19K | +9.28% |
| 2020-12-07 | $0.697739 | $0.697739 | $0.66597 | $0.681604 | $28.71K | -0.30% |
| 2020-12-06 | $0.6960 | $0.7070 | $0.6680 | $0.683655 | $3.06M | -7.14% |
| 2020-12-05 | $0.66244 | $0.736216 | $0.6600 | $0.736216 | $134.90K | +9.91% |
| 2020-12-04 | $0.66328 | $0.71141 | $0.65735 | $0.669816 | $139.89K | +1.45% |
| 2020-12-03 | $0.6265 | $0.66541 | $0.6265 | $0.660263 | $9.29K | +1.86% |
| 2020-12-02 | $0.6450 | $0.6530 | $0.6250 | $0.64819 | $1.41M | +5.79% |
| 2020-12-01 | $0.6333 | $0.66055 | $0.58116 | $0.612737 | $40.84K | -4.97% |
| 2020-11-30 | $0.62264 | $0.64534 | $0.60811 | $0.644754 | $50.83K | +5.14% |
| 2020-11-29 | $0.6140 | $0.6290 | $0.5980 | $0.613213 | $2.38M | -0.46% |
| 2020-11-28 | $0.6300 | $0.6320 | $0.6030 | $0.61602 | $1.67M | +1.48% |
| 2020-11-27 | $0.61271 | $0.6300 | $0.57983 | $0.60701 | $30.53K | -1.49% |
| 2020-11-26 | $0.69359 | $0.70407 | $0.57576 | $0.616205 | $92.23K | -11.16% |
| 2020-11-25 | $0.68985 | $0.7500 | $0.67554 | $0.693624 | $156.33K | +0.41% |
| 2020-11-24 | $0.66464 | $0.73808 | $0.65834 | $0.690765 | $72.49K | +4.64% |
| 2020-11-23 | $0.65233 | $0.68508 | $0.64843 | $0.660143 | $56.20K | -0.17% |
| 2020-11-22 | $0.6530 | $0.6990 | $0.6500 | $0.661235 | $5.75M | -5.89% |
| 2020-11-21 | $0.64794 | $0.7083 | $0.6265 | $0.702647 | $88.81K | +10.34% |
| 2020-11-20 | $0.6250 | $0.65189 | $0.62492 | $0.636785 | $58.42K | -0.39% |
| 2020-11-19 | $0.6430 | $0.6580 | $0.6210 | $0.639254 | $5.53M | -0.21% |
| 2020-11-18 | $0.6290 | $0.6470 | $0.6210 | $0.640616 | $2.42M | -1.68% |
| 2020-11-17 | $0.62013 | $0.651534 | $0.62013 | $0.651534 | $22.06K | +5.37% |
| 2020-11-16 | $0.60285 | $0.62668 | $0.59563 | $0.618345 | $14.80K | +2.53% |
| 2020-11-15 | $0.61338 | $0.62171 | $0.59458 | $0.603087 | $14.78K | -2.93% |
| 2020-11-14 | $0.6110 | $0.6270 | $0.6020 | $0.621298 | $2.87M | +1.18% |
| 2020-11-13 | $0.6160 | $0.6400 | $0.6020 | $0.614071 | $3.06M | -0.05% |
| 2020-11-12 | $0.6100 | $0.6200 | $0.5930 | $0.61435 | $4.82M | +0.69% |
| 2020-11-11 | $0.6310 | $0.6590 | $0.6050 | $0.61017 | $3.80M | -3.41% |
| 2020-11-10 | $0.6280 | $0.6590 | $0.6260 | $0.631738 | $4.64M | +0.33% |
| 2020-11-09 | $0.6180 | $0.6490 | $0.6120 | $0.629672 | $4.49M | -5.36% |
| 2020-11-08 | $0.63366 | $0.67413 | $0.63052 | $0.665355 | $19.13K | +4.19% |
| 2020-11-07 | $0.68103 | $0.71497 | $0.61449 | $0.638628 | $21.03K | -4.08% |
| 2020-11-06 | $0.6550 | $0.7160 | $0.6490 | $0.665823 | $4.01M | +6.40% |
| 2020-11-05 | $0.58828 | $0.63052 | $0.57758 | $0.625792 | $25.61K | +6.11% |
| 2020-11-04 | $0.58004 | $0.59724 | $0.5540 | $0.58975 | $13.34K | +0.99% |
| 2020-11-03 | $0.58448 | $0.59948 | $0.56379 | $0.583967 | $23.11K | -0.85% |
| 2020-11-02 | $0.60526 | $0.63531 | $0.58842 | $0.588944 | $35.24K | -1.42% |
| 2020-11-01 | $0.5920 | $0.6360 | $0.5850 | $0.597416 | $3.32M | +0.43% |
| 2020-10-31 | $0.6100 | $0.6210 | $0.5810 | $0.594851 | $1.77M | -2.41% |
| 2020-10-30 | $0.5980 | $0.6190 | $0.5910 | $0.609549 | $2.18M | +2.05% |
| 2020-10-29 | $0.6120 | $0.6320 | $0.5770 | $0.597316 | $3.04M | -2.42% |
| 2020-10-28 | $0.6160 | $0.6300 | $0.5860 | $0.612122 | $2.05M | -7.13% |
| 2020-10-27 | $0.65596 | $0.66724 | $0.63473 | $0.659099 | $14.19K | +2.10% |
| 2020-10-26 | $0.6650 | $0.6680 | $0.6320 | $0.645553 | $2.46M | -7.39% |
| 2020-10-25 | $0.71753 | $0.73081 | $0.68774 | $0.697076 | $27.43K | -3.46% |
| 2020-10-24 | $0.64655 | $0.72701 | $0.6349 | $0.722044 | $78.26K | +12.05% |
| 2020-10-23 | $0.65148 | $0.66395 | $0.62123 | $0.644367 | $33.20K | -1.42% |
| 2020-10-22 | $0.63965 | $0.66928 | $0.62857 | $0.653632 | $65.92K | +0.27% |
| 2020-10-21 | $0.6340 | $0.6710 | $0.6330 | $0.651889 | $2.95M | +8.92% |
| 2020-10-20 | $0.63022 | $0.63793 | $0.57606 | $0.598525 | $39.20K | -4.90% |
| 2020-10-19 | $0.6731 | $0.67413 | $0.62775 | $0.629361 | $21.56K | -5.78% |
| 2020-10-18 | $0.63206 | $0.66933 | $0.62034 | $0.667984 | $48.68K | +7.05% |
| 2020-10-17 | $0.66137 | $0.66137 | $0.623998 | $0.623998 | $26.03K | -6.03% |
| 2020-10-16 | $0.68625 | $0.7020 | $0.65656 | $0.664009 | $25.19K | -3.05% |
| 2020-10-15 | $0.6850 | $0.7040 | $0.6560 | $0.684931 | $3.29M | -6.61% |
| 2020-10-14 | $0.75238 | $0.75915 | $0.71932 | $0.733376 | $37.06K | -2.61% |
| 2020-10-13 | $0.73276 | $0.76755 | $0.73276 | $0.75303 | $72.12K | +1.50% |
| 2020-10-12 | $0.7450 | $0.7690 | $0.7240 | $0.741935 | $5.17M | -0.35% |
| 2020-10-11 | $0.7530 | $0.7540 | $0.7140 | $0.744563 | $3.72M | -1.46% |
| 2020-10-10 | $0.7540 | $0.7820 | $0.7440 | $0.7556 | $3.82M | +5.05% |
| 2020-10-09 | $0.71065 | $0.74571 | $0.69555 | $0.719264 | $40.97K | -1.09% |
| 2020-10-08 | $0.7070 | $0.7500 | $0.6940 | $0.727168 | $5.06M | -1.35% |
| 2020-10-07 | $0.68071 | $0.75213 | $0.66395 | $0.737098 | $48.16K | +7.92% |
| 2020-10-06 | $0.73508 | $0.73571 | $0.67428 | $0.682983 | $54.85K | -8.01% |
| 2020-10-05 | $0.76399 | $0.77514 | $0.74222 | $0.742448 | $26.74K | -3.13% |
| 2020-10-04 | $0.7290 | $0.7770 | $0.7260 | $0.766466 | $4.12M | +4.58% |
| 2020-10-03 | $0.7450 | $0.7940 | $0.7260 | $0.732886 | $8.77M | +5.78% |
| 2020-10-02 | $0.71706 | $0.73527 | $0.65234 | $0.692848 | $111.82K | -3.71% |
| 2020-10-01 | $0.74349 | $0.75749 | $0.68411 | $0.719522 | $126.11K | -3.62% |
| 2020-09-30 | $0.77135 | $0.79665 | $0.70783 | $0.746554 | $153.86K | -3.83% |
| 2020-09-29 | $0.71856 | $0.776273 | $0.70928 | $0.776273 | $57.63K | +8.51% |
| 2020-09-28 | $0.74905 | $0.7587 | $0.7100 | $0.715377 | $84.51K | -4.50% |
| 2020-09-27 | $0.69525 | $0.7500 | $0.67055 | $0.749064 | $124.41K | +7.44% |
| 2020-09-26 | $0.66555 | $0.7290 | $0.65318 | $0.697207 | $110.31K | +4.55% |
| 2020-09-25 | $0.63109 | $0.68098 | $0.63107 | $0.666875 | $93.49K | +5.05% |
| 2020-09-24 | $0.55161 | $0.64948 | $0.54763 | $0.634789 | $101.44K | +14.00% |
| 2020-09-23 | $0.57394 | $0.58715 | $0.5400 | $0.556847 | $42.12K | -1.91% |
| 2020-09-22 | $0.5560 | $0.5910 | $0.5480 | $0.567686 | $5.69M | +1.71% |
| 2020-09-21 | $0.5400 | $0.5850 | $0.5340 | $0.558156 | $4.23M | +3.21% |
| 2020-09-20 | $0.5610 | $0.5970 | $0.5240 | $0.540773 | $7.59M | -4.09% |
| 2020-09-19 | $0.6060 | $0.6070 | $0.5550 | $0.563861 | $4.74M | -1.51% |
| 2020-09-18 | $0.55881 | $0.60285 | $0.53664 | $0.572482 | $152.81K | +2.12% |
| 2020-09-17 | $0.5310 | $0.6040 | $0.5170 | $0.560591 | $8.81M | +5.88% |
| 2020-09-16 | $0.5110 | $0.5500 | $0.5060 | $0.529473 | $3.52M | -0.78% |
| 2020-09-15 | $0.52681 | $0.56319 | $0.5215 | $0.533629 | $37.81K | +0.11% |
| 2020-09-14 | $0.5460 | $0.5620 | $0.5220 | $0.533017 | $3.28M | -2.49% |
| 2020-09-13 | $0.5130 | $0.5660 | $0.5030 | $0.546648 | $4.99M | -0.17% |
| 2020-09-12 | $0.49863 | $0.547596 | $0.49863 | $0.547596 | $42.07K | +9.51% |
| 2020-09-11 | $0.48831 | $0.500025 | $0.45714 | $0.500025 | $20.75K | +3.38% |
| 2020-09-10 | $0.5020 | $0.5060 | $0.4550 | $0.483686 | $3.32M | +1.26% |
| 2020-09-09 | $0.4024 | $0.48779 | $0.39886 | $0.477649 | $71.43K | +19.51% |
| 2020-09-08 | $0.41301 | $0.43372 | $0.3900 | $0.399669 | $24.89K | -1.32% |
| 2020-09-07 | $0.4050 | $0.4350 | $0.3900 | $0.405017 | $8.40M | -5.32% |
| 2020-09-06 | $0.39193 | $0.42905 | $0.3800 | $0.427786 | $24.62K | +6.33% |
| 2020-09-05 | $0.4170 | $0.4280 | $0.3700 | $0.402317 | $22.47M | -3.61% |
| 2020-09-04 | $0.3940 | $0.4570 | $0.3800 | $0.417388 | $24.77M | +5.80% |
| 2020-09-03 | $0.4200 | $0.4420 | $0.3730 | $0.394497 | $25.84M | -16.86% |
| 2020-09-02 | $0.48946 | $0.51345 | $0.4500 | $0.474499 | $54.22K | -2.85% |
| 2020-09-01 | $0.47259 | $0.51233 | $0.47259 | $0.488397 | $57.71K | +1.39% |
| 2020-08-31 | $0.4990 | $0.5120 | $0.4690 | $0.481702 | $33.49M | -3.46% |
| 2020-08-30 | $0.5170 | $0.5200 | $0.4900 | $0.498977 | $32.52M | -3.19% |
| 2020-08-29 | $0.4940 | $0.5440 | $0.4940 | $0.515437 | $37.92M | +9.09% |
| 2020-08-28 | $0.44904 | $0.48713 | $0.4330 | $0.472469 | $97.23K | +5.38% |
| 2020-08-27 | $0.49475 | $0.49709 | $0.42723 | $0.448363 | $185.51K | -9.31% |
| 2020-08-26 | $0.51186 | $0.54685 | $0.48614 | $0.494409 | $190.65K | -3.48% |
| 2020-08-25 | $0.5060 | $0.5470 | $0.4660 | $0.512242 | $63.13M | -7.51% |
| 2020-08-24 | $0.48035 | $0.58884 | $0.47418 | $0.553861 | $430.93K | +13.79% |
| 2020-08-23 | $0.45082 | $0.4900 | $0.44652 | $0.486759 | $168.25K | +8.57% |
| 2020-08-22 | $0.41727 | $0.45326 | $0.4000 | $0.448353 | $78.75K | +6.70% |
| 2020-08-21 | $0.45235 | $0.47779 | $0.41437 | $0.420219 | $177.92K | -7.85% |
| 2020-08-20 | $0.4330 | $0.4790 | $0.4120 | $0.456023 | $7.17M | +12.79% |
| 2020-08-19 | $0.43548 | $0.46185 | $0.39365 | $0.404313 | $192.53K | -5.50% |
| 2020-08-18 | $0.4200 | $0.4640 | $0.3930 | $0.427834 | $5.62M | +10.74% |
| 2020-08-17 | $0.3917 | $0.40926 | $0.38345 | $0.386357 | $69.43K | -0.18% |
| 2020-08-16 | $0.3840 | $0.4090 | $0.3800 | $0.387034 | $3.29M | +0.96% |
| 2020-08-15 | $0.3970 | $0.3980 | $0.3680 | $0.38336 | $2.04M | -3.66% |
| 2020-08-14 | $0.3980 | $0.4080 | $0.3850 | $0.397934 | $2.76M | +0.50% |
| 2020-08-13 | $0.4130 | $0.4220 | $0.3800 | $0.395973 | $3.95M | -3.90% |
| 2020-08-12 | $0.3700 | $0.4170 | $0.3600 | $0.412032 | $10.02M | +12.14% |
| 2020-08-11 | $0.3460 | $0.3770 | $0.3220 | $0.367422 | $9.55M | -1.16% |
| 2020-08-10 | $0.32346 | $0.39273 | $0.31527 | $0.371752 | $215.46K | +15.81% |
| 2020-08-09 | $0.33084 | $0.33084 | $0.30958 | $0.320992 | $68.96K | -2.36% |
| 2020-08-08 | $0.30546 | $0.33322 | $0.3043 | $0.328738 | $37.23K | +4.88% |
| 2020-08-07 | $0.3090 | $0.3140 | $0.2900 | $0.313447 | $5.17M | +1.09% |
| 2020-08-06 | $0.3150 | $0.3240 | $0.3060 | $0.310058 | $5.99M | -1.53% |
| 2020-08-05 | $0.3120 | $0.3210 | $0.3040 | $0.314889 | $7.95M | -4.92% |
| 2020-08-04 | $0.28887 | $0.331199 | $0.28887 | $0.331199 | $143.80K | +15.14% |
| 2020-08-03 | $0.27985 | $0.2951 | $0.2792 | $0.287637 | $48.78K | +0.41% |
| 2020-08-02 | $0.2760 | $0.2940 | $0.2750 | $0.286472 | $6.58M | -9.38% |
| 2020-08-01 | $0.26914 | $0.32268 | $0.2665 | $0.316126 | $273.53K | +17.47% |
| 2020-07-31 | $0.25765 | $0.27227 | $0.2500 | $0.269117 | $99.01K | +2.89% |
| 2020-07-30 | $0.2540 | $0.2710 | $0.2490 | $0.261562 | $4.44M | +3.63% |
| 2020-07-29 | $0.2560 | $0.2580 | $0.2460 | $0.25241 | $3.25M | -1.16% |
| 2020-07-28 | $0.2460 | $0.2590 | $0.2440 | $0.255366 | $4.19M | +4.01% |
| 2020-07-27 | $0.2320 | $0.2480 | $0.2300 | $0.245518 | $5.07M | -2.07% |
| 2020-07-26 | $0.25721 | $0.26055 | $0.2467 | $0.250716 | $35.29K | -3.30% |
| 2020-07-25 | $0.25056 | $0.26323 | $0.2500 | $0.25928 | $26.40K | +3.37% |
| 2020-07-24 | $0.25722 | $0.25722 | $0.24602 | $0.250823 | $22.72K | -3.10% |
| 2020-07-23 | $0.25694 | $0.26443 | $0.25444 | $0.258843 | $80.39K | +0.45% |
| 2020-07-22 | $0.2500 | $0.2640 | $0.2480 | $0.25769 | $5.82M | +7.88% |
| 2020-07-21 | $0.23495 | $0.24127 | $0.23094 | $0.238868 | $50.69K | +0.41% |
| 2020-07-20 | $0.2370 | $0.2420 | $0.2300 | $0.237895 | $4.97M | +0.16% |
| 2020-07-19 | $0.2370 | $0.2430 | $0.2340 | $0.237506 | $4.53M | -5.11% |
| 2020-07-18 | $0.24053 | $0.25088 | $0.23707 | $0.250283 | $55.01K | +2.32% |
| 2020-07-17 | $0.2350 | $0.2480 | $0.2350 | $0.244609 | $4.01M | +4.18% |
| 2020-07-16 | $0.2300 | $0.2400 | $0.2250 | $0.234801 | $3.67M | +1.75% |
| 2020-07-15 | $0.2350 | $0.2440 | $0.2200 | $0.230772 | $4.66M | -2.61% |
| 2020-07-14 | $0.2490 | $0.2540 | $0.2300 | $0.236961 | $4.47M | -4.31% |
| 2020-07-13 | $0.2660 | $0.2690 | $0.2120 | $0.247623 | $7.51M | -11.31% |
| 2020-07-12 | $0.25514 | $0.279194 | $0.25514 | $0.279194 | $298.69K | +9.61% |
| 2020-07-11 | $0.24634 | $0.254722 | $0.24634 | $0.254722 | $54.26K | +4.92% |
| 2020-07-10 | $0.23815 | $0.242772 | $0.23169 | $0.242772 | $25.40K | +1.11% |
| 2020-07-09 | $0.2360 | $0.2410 | $0.2300 | $0.240108 | $3.97M | -4.45% |
| 2020-07-08 | $0.25714 | $0.26426 | $0.24556 | $0.25128 | $108.39K | -2.67% |
| 2020-07-07 | $0.23143 | $0.2582 | $0.22745 | $0.258165 | $143.43K | +12.81% |
| 2020-07-06 | $0.21654 | $0.23292 | $0.2158 | $0.228846 | $46.28K | +3.36% |
| 2020-07-05 | $0.2150 | $0.2230 | $0.2120 | $0.221403 | $2.87M | -0.75% |
| 2020-07-04 | $0.21719 | $0.22314 | $0.21475 | $0.223078 | $17.17K | +3.66% |
| 2020-07-03 | $0.2170 | $0.2180 | $0.2130 | $0.215204 | $2.35M | -1.00% |
| 2020-07-02 | $0.2190 | $0.2210 | $0.2110 | $0.217385 | $1.38M | -0.97% |
| 2020-07-01 | $0.2230 | $0.2260 | $0.2160 | $0.219524 | $1.68M | -1.10% |
| 2020-06-30 | $0.2220 | $0.2250 | $0.2170 | $0.221967 | $2.51M | -0.21% |
| 2020-06-29 | $0.2200 | $0.2270 | $0.2180 | $0.222425 | $3.22M | +1.44% |
| 2020-06-28 | $0.2170 | $0.2270 | $0.2150 | $0.21927 | $3.83M | +4.52% |
| 2020-06-27 | $0.22911 | $0.23362 | $0.19656 | $0.209792 | $65.82K | -9.21% |
| 2020-06-26 | $0.23456 | $0.23456 | $0.23107 | $0.23107 | $43.60K | -2.32% |
| 2020-06-25 | $0.24468 | $0.24539 | $0.22857 | $0.23655 | $69.10K | -3.56% |
| 2020-06-24 | $0.25708 | $0.26223 | $0.23457 | $0.245272 | $110.50K | -4.56% |
| 2020-06-23 | $0.24245 | $0.2584 | $0.24071 | $0.257004 | $188.03K | +5.82% |
| 2020-06-22 | $0.2360 | $0.2580 | $0.2330 | $0.24288 | $7.55M | +10.22% |
| 2020-06-21 | $0.22145 | $0.22571 | $0.2198 | $0.220367 | $31.86K | -0.72% |
| 2020-06-20 | $0.2170 | $0.2250 | $0.2170 | $0.221954 | $1.95M | +1.34% |
| 2020-06-19 | $0.2270 | $0.2270 | $0.2160 | $0.219027 | $2.11M | -3.70% |
| 2020-06-18 | $0.2230 | $0.2340 | $0.2180 | $0.227452 | $5.06M | -2.60% |
| 2020-06-17 | $0.23316 | $0.23805 | $0.22273 | $0.233512 | $37.02K | +1.31% |
| 2020-06-16 | $0.2270 | $0.2390 | $0.2270 | $0.230501 | $3.97M | +0.66% |
| 2020-06-15 | $0.2280 | $0.2390 | $0.2240 | $0.228997 | $5.14M | -0.17% |
| 2020-06-14 | $0.2340 | $0.2380 | $0.2100 | $0.229381 | $4.80M | -8.95% |
| 2020-06-13 | $0.25242 | $0.2700 | $0.24642 | $0.251921 | $305.15K | -2.26% |
| 2020-06-12 | $0.2370 | $0.2760 | $0.2280 | $0.257746 | $7.17M | +25.08% |
| 2020-06-11 | $0.23956 | $0.24892 | $0.20188 | $0.206073 | $95.07K | -13.75% |
| 2020-06-10 | $0.25174 | $0.25394 | $0.23677 | $0.238929 | $43.12K | -3.19% |
| 2020-06-09 | $0.2530 | $0.2530 | $0.2450 | $0.246796 | $3.01M | -2.52% |
| 2020-06-08 | $0.2580 | $0.2590 | $0.2400 | $0.253167 | $4.24M | -2.58% |
| 2020-06-07 | $0.2590 | $0.2650 | $0.2550 | $0.259867 | $3.76M | -3.94% |
| 2020-06-06 | $0.27808 | $0.27955 | $0.27049 | $0.270513 | $44.74K | -1.93% |
| 2020-06-05 | $0.2870 | $0.2900 | $0.2700 | $0.275834 | $3.26M | -3.69% |
| 2020-06-04 | $0.2920 | $0.3030 | $0.2790 | $0.286411 | $5.37M | +3.71% |
| 2020-06-03 | $0.25401 | $0.27952 | $0.24971 | $0.276172 | $107.25K | +8.68% |
| 2020-06-02 | $0.26998 | $0.28172 | $0.23571 | $0.254124 | $259.64K | -5.45% |
| 2020-06-01 | $0.24571 | $0.29042 | $0.24457 | $0.268766 | $202.38K | +9.21% |
| 2020-05-31 | $0.2860 | $0.28885 | $0.24164 | $0.246094 | $215.67K | -14.00% |
| 2020-05-30 | $0.30949 | $0.30949 | $0.28391 | $0.286163 | $188.23K | -7.63% |
| 2020-05-29 | $0.30924 | $0.33357 | $0.29142 | $0.309813 | $296.42K | -0.23% |
| 2020-05-28 | $0.3730 | $0.3830 | $0.3000 | $0.310538 | $9.91M | -14.64% |
| 2020-05-27 | $0.4220 | $0.4570 | $0.3500 | $0.363788 | $12.04M | -10.47% |
| 2020-05-26 | $0.3528 | $0.46868 | $0.34714 | $0.406334 | $621.40K | +15.14% |
| 2020-05-25 | $0.34254 | $0.38935 | $0.33034 | $0.352895 | $219.94K | -2.94% |
| 2020-05-24 | $0.3430 | $0.3830 | $0.3300 | $0.363582 | $11.57M | +20.33% |
| 2020-05-23 | $0.26806 | $0.30834 | $0.26153 | $0.302159 | $87.63K | +12.72% |
| 2020-05-22 | $0.26266 | $0.28028 | $0.24522 | $0.26805 | $181.16K | +1.19% |
| 2020-05-21 | $0.2680 | $0.2990 | $0.2460 | $0.264894 | $7.67M | -2.28% |
| 2020-05-20 | $0.2250 | $0.3280 | $0.2230 | $0.271075 | $11.07M | +20.27% |
| 2020-05-19 | $0.1900 | $0.2650 | $0.1900 | $0.225383 | $5.03M | +18.36% |
| 2020-05-18 | $0.1880 | $0.1930 | $0.1860 | $0.190424 | $719.78K | +1.04% |
| 2020-05-17 | $0.1910 | $0.1930 | $0.1820 | $0.18847 | $1.10M | +2.96% |
| 2020-05-16 | $0.19341 | $0.19514 | $0.18213 | $0.18306 | $21.13K | -4.44% |
| 2020-05-15 | $0.17102 | $0.19627 | $0.17102 | $0.191574 | $45.50K | +14.07% |
| 2020-05-14 | $0.17205 | $0.17424 | $0.16223 | $0.167945 | $21.16K | +2.02% |
| 2020-05-13 | $0.1710 | $0.1740 | $0.1610 | $0.164621 | $1.32M | -5.80% |
| 2020-05-12 | $0.1730 | $0.1850 | $0.1650 | $0.174755 | $2.44M | +18.04% |
| 2020-05-11 | $0.1425 | $0.15166 | $0.13565 | $0.148041 | $9.72K | +6.22% |
| 2020-05-10 | $0.1380 | $0.1440 | $0.1340 | $0.139377 | $320.57K | -11.85% |
| 2020-05-09 | $0.16264 | $0.16857 | $0.15802 | $0.158121 | $9.42K | -2.49% |
| 2020-05-08 | $0.1590 | $0.1680 | $0.1560 | $0.162164 | $1.13M | +1.58% |
| 2020-05-07 | $0.1530 | $0.1710 | $0.1490 | $0.159648 | $1.23M | +4.27% |
| 2020-05-06 | $0.1490 | $0.1570 | $0.1460 | $0.153114 | $1.10M | +2.75% |
| 2020-05-05 | $0.1490 | $0.1560 | $0.1460 | $0.149019 | $935.34K | +0.82% |
| 2020-05-04 | $0.1380 | $0.1600 | $0.1370 | $0.147806 | $1.37M | +3.39% |
| 2020-05-03 | $0.14066 | $0.14842 | $0.13429 | $0.142959 | $14.70K | +4.00% |
| 2020-05-02 | $0.1340 | $0.1470 | $0.1330 | $0.137459 | $1.29M | +3.75% |
| 2020-05-01 | $0.1230 | $0.1400 | $0.1220 | $0.132496 | $975.94K | +7.98% |
| 2020-04-30 | $0.1220 | $0.1280 | $0.1170 | $0.122708 | $691.53K | +5.04% |
| 2020-04-29 | $0.10872 | $0.11714 | $0.10824 | $0.116824 | $15.49K | +4.85% |
| 2020-04-28 | $0.1050 | $0.1130 | $0.1050 | $0.111422 | $463.57K | +5.76% |
| 2020-04-27 | $0.1030 | $0.1090 | $0.1030 | $0.10535 | $437.57K | -6.42% |
| 2020-04-26 | $0.10864 | $0.112572 | $0.10864 | $0.112572 | $30.53K | +3.51% |
| 2020-04-25 | $0.1020 | $0.1170 | $0.1010 | $0.108753 | $843.43K | +6.78% |
| 2020-04-24 | $0.1000 | $0.1090 | $0.0990 | $0.101845 | $677.07K | +1.90% |
| 2020-04-23 | $0.1030 | $0.1030 | $0.0970 | $0.09995 | $799.49K | +9.58% |
| 2020-04-22 | $0.08573 | $0.0933 | $0.08562 | $0.091208 | $13.22K | +1.03% |
| 2020-04-21 | $0.0830 | $0.0910 | $0.0830 | $0.090276 | $345.75K | +8.56% |
| 2020-04-20 | $0.0840 | $0.0870 | $0.0830 | $0.083158 | $428.05K | +1.77% |
| 2020-04-19 | $0.08105 | $0.081709 | $0.0787 | $0.081709 | $1.30K | +3.05% |
| 2020-04-18 | $0.0790 | $0.0820 | $0.0790 | $0.079293 | $229.69K | +0.50% |
| 2020-04-17 | $0.0770 | $0.0790 | $0.0770 | $0.078895 | $148.74K | +1.89% |
| 2020-04-16 | $0.0780 | $0.0800 | $0.0770 | $0.077429 | $114.52K | +3.57% |
| 2020-04-15 | $0.0780 | $0.0780 | $0.074763 | $0.074763 | $2.05K | -4.22% |
| 2020-04-14 | $0.07717 | $0.07914 | $0.07659 | $0.078059 | $1.54K | +0.31% |
| 2020-04-13 | $0.0760 | $0.0790 | $0.0750 | $0.077816 | $132.54K | -1.51% |
| 2020-04-12 | $0.07889 | $0.08178 | $0.0777 | $0.07901 | $3.29K | -0.96% |
| 2020-04-11 | $0.0790 | $0.0800 | $0.0770 | $0.079779 | $161.24K | +0.69% |
| 2020-04-10 | $0.0770 | $0.0810 | $0.0770 | $0.079228 | $141.54K | -9.38% |
| 2020-04-09 | $0.08714 | $0.08798 | $0.08421 | $0.087432 | $12.63K | +1.33% |
| 2020-04-08 | $0.0850 | $0.0880 | $0.0840 | $0.086285 | $293.07K | +0.65% |
| 2020-04-07 | $0.0870 | $0.0880 | $0.0830 | $0.08573 | $379.85K | -0.65% |
| 2020-04-06 | $0.0840 | $0.0910 | $0.0830 | $0.086295 | $508.45K | +7.35% |
| 2020-04-05 | $0.0800 | $0.08233 | $0.07926 | $0.080384 | $3.29K | -0.51% |
| 2020-04-04 | $0.0770 | $0.0810 | $0.0760 | $0.080796 | $372.19K | +5.11% |
| 2020-04-03 | $0.0730 | $0.0780 | $0.0730 | $0.076864 | $342.29K | +3.22% |
| 2020-04-02 | $0.0740 | $0.0790 | $0.0740 | $0.074467 | $466.91K | +0.62% |
| 2020-04-01 | $0.0700 | $0.074008 | $0.0690 | $0.074008 | $210.59K | -0.22% |
| 2020-03-31 | $0.07209 | $0.07523 | $0.07209 | $0.07417 | $4.46K | +1.76% |
| 2020-03-30 | $0.0710 | $0.0740 | $0.0700 | $0.072888 | $328.34K | +11.03% |
| 2020-03-29 | $0.0698 | $0.07031 | $0.065649 | $0.065649 | $1.97K | -5.43% |
| 2020-03-28 | $0.0680 | $0.0700 | $0.0670 | $0.069421 | $192.51K | -3.71% |
| 2020-03-27 | $0.07311 | $0.07899 | $0.072097 | $0.072097 | $10.38K | -2.33% |
| 2020-03-26 | $0.0700 | $0.0780 | $0.0700 | $0.073815 | $649.47K | +5.59% |
| 2020-03-25 | $0.0680 | $0.0730 | $0.0680 | $0.06991 | $536.18K | -1.42% |
| 2020-03-24 | $0.07039 | $0.07144 | $0.06699 | $0.070921 | $6.35K | +4.03% |
| 2020-03-23 | $0.0670 | $0.0710 | $0.0660 | $0.068175 | $656.71K | +7.40% |
| 2020-03-22 | $0.07271 | $0.07436 | $0.063476 | $0.063476 | $5.56K | -13.72% |
| 2020-03-21 | $0.07444 | $0.08395 | $0.06917 | $0.073569 | $7.40K | -0.01% |
| 2020-03-20 | $0.0750 | $0.0870 | $0.0650 | $0.073577 | $790.72K | +11.85% |
| 2020-03-19 | $0.05795 | $0.06953 | $0.05795 | $0.065782 | $10.04K | +16.98% |
| 2020-03-18 | $0.0550 | $0.05857 | $0.05341 | $0.056232 | $2.29K | +1.89% |
| 2020-03-17 | $0.0570 | $0.0580 | $0.0520 | $0.05519 | $307.67K | +4.50% |
| 2020-03-16 | $0.06103 | $0.06103 | $0.052814 | $0.052814 | $9.78K | -14.50% |
| 2020-03-15 | $0.0606 | $0.06761 | $0.0595 | $0.061771 | $9.65K | +1.16% |
| 2020-03-14 | $0.06093 | $0.0700 | $0.05708 | $0.061061 | $10.30K | -1.46% |
| 2020-03-13 | $0.0560 | $0.0680 | $0.0530 | $0.061967 | $102.31K | +18.89% |
| 2020-03-12 | $0.09951 | $0.09952 | $0.05069 | $0.052124 | $71.07K | -47.27% |
| 2020-03-11 | $0.10984 | $0.11189 | $0.09224 | $0.098851 | $31.32K | -9.75% |
| 2020-03-10 | $0.10921 | $0.11381 | $0.10449 | $0.109533 | $45.43K | +0.75% |
| 2020-03-09 | $0.11237 | $0.11905 | $0.1000 | $0.108718 | $30.91K | -1.20% |
| 2020-03-08 | $0.1338 | $0.1346 | $0.1100 | $0.110033 | $55.84K | -19.04% |
| 2020-03-07 | $0.13609 | $0.14556 | $0.13484 | $0.135906 | $21.62K | +1.41% |
| 2020-03-06 | $0.1410 | $0.14426 | $0.13121 | $0.134014 | $44.88K | -4.99% |
| 2020-03-05 | $0.13274 | $0.141046 | $0.1297 | $0.141046 | $17.13K | +7.22% |
| 2020-03-04 | $0.13006 | $0.13751 | $0.12571 | $0.131547 | $23.60K | +2.11% |
| 2020-03-03 | $0.1300 | $0.1370 | $0.1250 | $0.128835 | $123.62K | -0.30% |
| 2020-03-02 | $0.1260 | $0.1310 | $0.1230 | $0.129219 | $79.81K | +10.95% |
| 2020-03-01 | $0.1178 | $0.11793 | $0.11229 | $0.116462 | $14.25K | +0.05% |
| 2020-02-29 | $0.1190 | $0.1200 | $0.1130 | $0.116406 | $23.55K | -3.86% |
| 2020-02-28 | $0.12287 | $0.12309 | $0.11067 | $0.121075 | $12.27K | +1.52% |
| 2020-02-27 | $0.1230 | $0.1260 | $0.1100 | $0.119258 | $47.96K | +0.43% |
| 2020-02-26 | $0.13078 | $0.13102 | $0.1100 | $0.118742 | $29.64K | -12.39% |
| 2020-02-25 | $0.14854 | $0.14858 | $0.1330 | $0.135541 | $28.23K | -8.19% |
| 2020-02-24 | $0.14083 | $0.1498 | $0.13308 | $0.147627 | $15.99K | +4.49% |
| 2020-02-23 | $0.1420 | $0.1430 | $0.1310 | $0.141286 | $72.69K | +9.79% |
| 2020-02-22 | $0.12868 | $0.1299 | $0.12471 | $0.128685 | $4.89K | -0.39% |
| 2020-02-21 | $0.13247 | $0.13939 | $0.12669 | $0.129192 | $38.13K | -1.66% |
| 2020-02-20 | $0.1250 | $0.1360 | $0.1210 | $0.131374 | $76.50K | +4.07% |
| 2020-02-19 | $0.1420 | $0.1420 | $0.1220 | $0.126237 | $83.36K | -11.38% |
| 2020-02-18 | $0.1350 | $0.1470 | $0.1340 | $0.142443 | $154.09K | +5.32% |
| 2020-02-17 | $0.13454 | $0.1400 | $0.11776 | $0.135251 | $166.05K | -0.31% |
| 2020-02-16 | $0.1442 | $0.14667 | $0.1250 | $0.135675 | $96.23K | -6.76% |
| 2020-02-15 | $0.15658 | $0.16145 | $0.13619 | $0.145518 | $180.54K | -8.01% |
| 2020-02-14 | $0.17252 | $0.17668 | $0.1504 | $0.158185 | $116.58K | -8.13% |
| 2020-02-13 | $0.13776 | $0.18213 | $0.13199 | $0.172192 | $351.45K | +25.11% |
| 2020-02-12 | $0.12967 | $0.137628 | $0.12967 | $0.137628 | $17.32K | +5.97% |
| 2020-02-11 | $0.1260 | $0.1330 | $0.1230 | $0.129869 | $81.14K | -0.16% |
| 2020-02-10 | $0.12216 | $0.13083 | $0.11878 | $0.130083 | $25.12K | +4.67% |
| 2020-02-09 | $0.1210 | $0.1260 | $0.1170 | $0.124283 | $96.81K | +4.67% |
| 2020-02-08 | $0.1190 | $0.1210 | $0.1150 | $0.118733 | $89.97K | -4.09% |
| 2020-02-07 | $0.12344 | $0.123796 | $0.11888 | $0.123796 | $16.34K | +1.03% |
| 2020-02-06 | $0.1200 | $0.1240 | $0.1180 | $0.122529 | $36.18K | +1.98% |
| 2020-02-05 | $0.12197 | $0.12399 | $0.1150 | $0.120148 | $70.58K | -1.52% |
| 2020-02-04 | $0.10818 | $0.1220 | $0.10818 | $0.1220 | $42.14K | +9.67% |
| 2020-02-03 | $0.1080 | $0.1170 | $0.1070 | $0.111243 | $92.59K | +3.91% |
| 2020-02-02 | $0.1080 | $0.1090 | $0.1030 | $0.107057 | $73.77K | -0.04% |
| 2020-02-01 | $0.1040 | $0.1090 | $0.1030 | $0.107096 | $59.05K | +1.73% |
| 2020-01-31 | $0.1050 | $0.10751 | $0.1040 | $0.105279 | $10.36K | -0.07% |
| 2020-01-30 | $0.10387 | $0.10751 | $0.10174 | $0.105349 | $17.83K | +1.64% |
| 2020-01-29 | $0.10901 | $0.10901 | $0.10322 | $0.103651 | $10.35K | -4.04% |
| 2020-01-28 | $0.10459 | $0.1110 | $0.10354 | $0.108013 | $8.22K | +2.57% |
| 2020-01-27 | $0.1040 | $0.1060 | $0.1030 | $0.105303 | $8.78K | +1.48% |
| 2020-01-26 | $0.10189 | $0.10445 | $0.1013 | $0.103771 | $3.93K | +1.26% |
| 2020-01-25 | $0.1000 | $0.1040 | $0.1000 | $0.102475 | $10.93K | -0.64% |
| 2020-01-24 | $0.1063 | $0.1080 | $0.1000 | $0.103136 | $6.64K | -4.54% |
| 2020-01-23 | $0.11804 | $0.11804 | $0.1063 | $0.108046 | $5.87K | -9.14% |
| 2020-01-22 | $0.11279 | $0.11891 | $0.11182 | $0.11891 | $5.79K | +6.88% |
| 2020-01-21 | $0.11097 | $0.1142 | $0.10588 | $0.111258 | $34.18K | -0.02% |
| 2020-01-20 | $0.1100 | $0.1130 | $0.1090 | $0.111283 | $19.32K | +0.21% |
| 2020-01-19 | $0.1090 | $0.1190 | $0.1090 | $0.111052 | $43.43K | +0.86% |
| 2020-01-18 | $0.1060 | $0.1120 | $0.1020 | $0.110104 | $55.03K | -1.01% |
| 2020-01-17 | $0.10218 | $0.111232 | $0.10218 | $0.111232 | $8.62K | +7.64% |
| 2020-01-16 | $0.10644 | $0.10645 | $0.1003 | $0.103333 | $2.59K | +0.04% |
| 2020-01-15 | $0.10469 | $0.10889 | $0.10163 | $0.103289 | $16.10K | -1.94% |
| 2020-01-14 | $0.09661 | $0.10612 | $0.09628 | $0.105331 | $29.17K | +8.84% |
| 2020-01-13 | $0.09589 | $0.09877 | $0.09285 | $0.096773 | $40.41K | +1.26% |
| 2020-01-12 | $0.0950 | $0.0980 | $0.0920 | $0.095567 | $17.26K | +1.35% |
| 2020-01-11 | $0.0960 | $0.09834 | $0.09388 | $0.094297 | $7.85K | -1.21% |
| 2020-01-10 | $0.09294 | $0.0970 | $0.09177 | $0.095448 | $3.94K | +2.99% |
| 2020-01-09 | $0.09869 | $0.10036 | $0.09167 | $0.092678 | $17.52K | -3.99% |
| 2020-01-08 | $0.09603 | $0.09908 | $0.09422 | $0.096529 | $14.99K | +0.41% |
| 2020-01-07 | $0.09987 | $0.10029 | $0.09288 | $0.096132 | $18.15K | -3.66% |
| 2020-01-06 | $0.09289 | $0.10251 | $0.09263 | $0.099785 | $4.05K | +5.77% |
| 2020-01-05 | $0.0935 | $0.09636 | $0.09305 | $0.094342 | $5.33K | +0.76% |
| 2020-01-04 | $0.08736 | $0.09392 | $0.0868 | $0.093628 | $5.58K | +7.03% |
| 2020-01-03 | $0.08461 | $0.08765 | $0.0830 | $0.087476 | $2.68K | +3.23% |
| 2020-01-02 | $0.08635 | $0.09111 | $0.08376 | $0.084741 | $5.98K | -3.09% |
| 2020-01-01 | $0.0890 | $0.0900 | $0.0850 | $0.087442 | $16.59K | -0.28% |
Frequently asked questions
What was the Theta Network price on January 1, 2020?
THETA opened 2020-01-01 at $0.0890 and closed that day at $0.087442.
What was the highest price of Theta Network in 2020?
The highest was $1.8939 on 2020-12-31; the lowest was $0.05069 on 2020-03-12.
How much did Theta Network change in 2020?
THETA moved +1989.70% in 2020, from $0.0890 to $1.8598.
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.