Theta Network price history in 2021
In 2021 Theta Network (THETA) went from $1.859 on 2021-01-01 to $4.7632 on 2021-12-31, a change of +156.22%. The highest price was $15.9112 on 2021-04-16 and the lowest $1.465 on 2021-01-11. About $22.26B was traded across the year. The best day was 2021-03-23 (+31.59%) and the worst 2021-05-18 (-28.82%).
$1.859Open · 2021-01-01
$4.7632Close · 2021-12-31
$15.9112High · 2021-04-16
$1.465Low · 2021-01-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.859 | $2.5034 | $1.465 | $1.9561 | $205.04M | +5.22% |
| February | $1.9051 | $3.918 | $1.8455 | $3.1304 | $359.32M | +64.32% |
| March | $3.1405 | $14.9612 | $3.0839 | $12.029 | $1.42B | +283.03% |
| April | $12.3448 | $15.9112 | $7.347 | $11.2554 | $2.53B | -8.82% |
| May | $11.269 | $13.18 | $3.827 | $7.1164 | $2.93B | -36.85% |
| June | $7.084 | $10.476 | $5.24 | $6.4391 | $2.63B | -9.10% |
| July | $6.44 | $6.833 | $3.49 | $6.1012 | $2.16B | -5.26% |
| August | $6.103 | $8.151 | $5.543 | $6.775 | $2.57B | +11.01% |
| September | $6.777 | $9.749 | $4.661 | $5.0485 | $2.36B | -25.50% |
| October | $5.50 | $8.588 | $5.487 | $7.2126 | $1.99B | +31.14% |
| November | $7.2207 | $8.492 | $5.8548 | $6.7438 | $1.74B | -6.60% |
| December | $6.762 | $6.811 | $3.54 | $4.7632 | $1.38B | -29.56% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $4.936 | $4.936 | $4.559 | $4.7632 | $35.08M | -2.95% |
| 2021-12-30 | $4.871 | $4.95 | $4.671 | $4.908 | $38.82M | +0.59% |
| 2021-12-29 | $5.165 | $5.28 | $4.708 | $4.879 | $52.76M | -5.18% |
| 2021-12-28 | $5.26 | $5.282 | $4.841 | $5.1456 | $61.17M | -2.21% |
| 2021-12-27 | $5.642 | $5.735 | $5.118 | $5.262 | $59.81M | -6.27% |
| 2021-12-26 | $5.276 | $5.943 | $5.221 | $5.614 | $99.97M | +12.00% |
| 2021-12-25 | $4.7146 | $5.1524 | $4.6636 | $5.0124 | $4.70M | +6.34% |
| 2021-12-24 | $4.7625 | $4.8671 | $4.615 | $4.7138 | $3.57M | -0.67% |
| 2021-12-23 | $4.577 | $4.868 | $4.521 | $4.7458 | $49.76M | +6.99% |
| 2021-12-22 | $4.1752 | $4.5987 | $4.1752 | $4.4356 | $4.33M | +6.92% |
| 2021-12-21 | $4.0065 | $4.17 | $3.9618 | $4.1487 | $327.42K | +2.34% |
| 2021-12-20 | $3.871 | $4.157 | $3.86 | $4.0538 | $27.20M | +4.74% |
| 2021-12-19 | $4.141 | $4.22 | $3.839 | $3.8702 | $29.55M | -6.32% |
| 2021-12-18 | $4.112 | $4.185 | $4.052 | $4.1312 | $19.66M | +0.69% |
| 2021-12-17 | $4.098 | $4.194 | $3.958 | $4.103 | $26.80M | +0.12% |
| 2021-12-16 | $4.39 | $4.404 | $3.927 | $4.0982 | $34.38M | -6.66% |
| 2021-12-15 | $3.889 | $4.479 | $3.884 | $4.3907 | $52.28M | +12.92% |
| 2021-12-14 | $3.92 | $4.179 | $3.835 | $3.8882 | $37.55M | -0.75% |
| 2021-12-13 | $3.955 | $4.04 | $3.81 | $3.9177 | $48.78M | -0.95% |
| 2021-12-12 | $4.364 | $4.513 | $3.913 | $3.9552 | $38.90M | -9.56% |
| 2021-12-11 | $4.409 | $4.469 | $4.288 | $4.3732 | $25.14M | +2.45% |
| 2021-12-10 | $4.4019 | $4.7037 | $4.2565 | $4.2686 | $1.50M | -3.51% |
| 2021-12-09 | $4.589 | $4.705 | $4.34 | $4.424 | $58.74M | -3.60% |
| 2021-12-08 | $4.871 | $5.062 | $4.518 | $4.5893 | $60.82M | -2.04% |
| 2021-12-07 | $4.7867 | $4.9082 | $4.5818 | $4.6851 | $1.96M | -3.40% |
| 2021-12-06 | $4.51 | $4.911 | $4.466 | $4.85 | $57.69M | +7.56% |
| 2021-12-05 | $4.632 | $4.787 | $4.154 | $4.5092 | $95.93M | -2.65% |
| 2021-12-04 | $4.956 | $5.248 | $4.532 | $4.6319 | $88.31M | -6.53% |
| 2021-12-03 | $6.646 | $6.70 | $3.54 | $4.9557 | $213.07M | -22.29% |
| 2021-12-02 | $6.5232 | $6.5254 | $6.2433 | $6.377 | $1.09M | +0.06% |
| 2021-12-01 | $6.762 | $6.811 | $6.257 | $6.3734 | $51.59M | -5.49% |
| 2021-11-30 | $6.62 | $6.816 | $6.484 | $6.7438 | $54.97M | +1.79% |
| 2021-11-29 | $6.524 | $6.825 | $6.335 | $6.6253 | $62.18M | +1.38% |
| 2021-11-28 | $6.295 | $6.641 | $6.008 | $6.5353 | $58.70M | +3.79% |
| 2021-11-27 | $6.741 | $6.764 | $6.215 | $6.2969 | $45.63M | -3.69% |
| 2021-11-26 | $7.3916 | $7.4621 | $6.2817 | $6.5379 | $2.90M | +0.20% |
| 2021-11-25 | $7.51 | $7.569 | $6.279 | $6.5251 | $131.51M | -1.45% |
| 2021-11-24 | $6.8668 | $6.9765 | $6.4639 | $6.6214 | $2.46M | -1.45% |
| 2021-11-23 | $6.517 | $6.993 | $6.513 | $6.719 | $73.86M | +3.12% |
| 2021-11-22 | $6.609 | $6.779 | $6.249 | $6.5156 | $63.95M | -1.42% |
| 2021-11-21 | $6.966 | $7.276 | $6.509 | $6.6098 | $91.12M | -1.40% |
| 2021-11-20 | $6.346 | $6.7263 | $6.268 | $6.7038 | $1.42M | +6.02% |
| 2021-11-19 | $6.307 | $6.558 | $6.241 | $6.3234 | $37.42M | +5.67% |
| 2021-11-18 | $6.5859 | $6.6438 | $5.8548 | $5.9841 | $2.54M | -2.16% |
| 2021-11-17 | $6.602 | $6.645 | $6.031 | $6.116 | $66.89M | -2.33% |
| 2021-11-16 | $6.794 | $6.794 | $5.92 | $6.2621 | $2.17M | -1.40% |
| 2021-11-15 | $6.959 | $7.032 | $5.912 | $6.3508 | $103.89M | -8.87% |
| 2021-11-14 | $7.018 | $7.145 | $6.865 | $6.9694 | $37.61M | -1.03% |
| 2021-11-13 | $7.276 | $7.303 | $7.005 | $7.0418 | $33.15M | -3.03% |
| 2021-11-12 | $7.003 | $7.319 | $6.855 | $7.2622 | $48.53M | +3.69% |
| 2021-11-11 | $7.319 | $7.443 | $6.918 | $7.004 | $77.08M | -4.32% |
| 2021-11-10 | $8.211 | $8.219 | $6.36 | $7.3199 | $170.33M | -7.46% |
| 2021-11-09 | $7.8684 | $8.4874 | $7.7247 | $7.9102 | $2.88M | -1.98% |
| 2021-11-08 | $7.686 | $8.492 | $7.622 | $8.0701 | $133.82M | +8.55% |
| 2021-11-07 | $7.4544 | $7.5059 | $7.3454 | $7.4345 | $490.50K | +0.52% |
| 2021-11-06 | $7.361 | $7.511 | $7.327 | $7.3962 | $37.22M | +0.03% |
| 2021-11-05 | $7.711 | $7.962 | $7.124 | $7.3937 | $77.39M | -4.10% |
| 2021-11-04 | $7.383 | $8.137 | $7.30 | $7.71 | $117.51M | +4.43% |
| 2021-11-03 | $7.307 | $7.793 | $7.208 | $7.383 | $109.73M | +1.05% |
| 2021-11-02 | $7.841 | $7.881 | $7.069 | $7.3062 | $82.55M | -0.07% |
| 2021-11-01 | $7.2207 | $7.7323 | $6.9182 | $7.3113 | $5.71M | +1.37% |
| 2021-10-31 | $8.2056 | $8.5452 | $7.00 | $7.2126 | $6.44M | +1.59% |
| 2021-10-30 | $7.891 | $8.588 | $6.989 | $7.0999 | $289.70M | +1.47% |
| 2021-10-29 | $6.4547 | $7.2108 | $6.3489 | $6.9969 | $4.64M | +8.43% |
| 2021-10-28 | $6.1629 | $6.52 | $6.0606 | $6.4527 | $3.11M | +4.86% |
| 2021-10-27 | $7.0236 | $7.3902 | $5.70 | $6.1539 | $5.15M | -2.45% |
| 2021-10-26 | $7.285 | $7.394 | $5.58 | $6.3086 | $169.40M | -7.23% |
| 2021-10-25 | $6.446 | $6.90 | $6.4021 | $6.8003 | $2.51M | +5.53% |
| 2021-10-24 | $6.5283 | $6.8404 | $6.3122 | $6.444 | $2.83M | +0.31% |
| 2021-10-23 | $6.575 | $6.842 | $6.385 | $6.4241 | $66.70M | -2.54% |
| 2021-10-22 | $6.589 | $6.781 | $6.349 | $6.5913 | $96.03M | +10.18% |
| 2021-10-21 | $6.2309 | $6.3189 | $5.921 | $5.9825 | $2.65M | -0.24% |
| 2021-10-20 | $6.135 | $6.321 | $5.925 | $5.9967 | $76.37M | +1.02% |
| 2021-10-19 | $5.8522 | $6.0857 | $5.8104 | $5.936 | $1.49M | +0.74% |
| 2021-10-18 | $5.84 | $6.092 | $5.758 | $5.8923 | $38.07M | +0.58% |
| 2021-10-17 | $5.99 | $6.05 | $5.701 | $5.8581 | $55.80M | -2.63% |
| 2021-10-16 | $6.254 | $6.256 | $5.953 | $6.0161 | $38.35M | -3.86% |
| 2021-10-15 | $6.329 | $6.408 | $6.118 | $6.2578 | $62.17M | +3.19% |
| 2021-10-14 | $6.1007 | $6.2578 | $5.9725 | $6.0643 | $1.41M | -1.34% |
| 2021-10-13 | $5.827 | $6.314 | $5.797 | $6.1464 | $60.69M | +5.26% |
| 2021-10-12 | $5.896 | $6.05 | $5.583 | $5.8391 | $70.59M | -0.98% |
| 2021-10-11 | $6.273 | $6.275 | $5.621 | $5.8969 | $79.16M | -6.11% |
| 2021-10-10 | $6.71 | $6.71 | $6.207 | $6.2806 | $66.05M | -6.40% |
| 2021-10-09 | $6.681 | $7.016 | $6.621 | $6.7099 | $87.09M | +3.83% |
| 2021-10-08 | $6.5084 | $6.8645 | $6.3719 | $6.4625 | $1.94M | -3.00% |
| 2021-10-07 | $6.418 | $6.871 | $6.323 | $6.6626 | $91.13M | +3.79% |
| 2021-10-06 | $6.57 | $6.734 | $6.166 | $6.4194 | $100.42M | -2.58% |
| 2021-10-05 | $6.476 | $6.959 | $6.147 | $6.5892 | $196.45M | +9.44% |
| 2021-10-04 | $6.1228 | $6.1228 | $5.7096 | $6.0211 | $2.62M | +2.17% |
| 2021-10-03 | $6.072 | $6.257 | $5.708 | $5.893 | $78.91M | -2.87% |
| 2021-10-02 | $6.143 | $6.282 | $5.889 | $6.0672 | $79.19M | -0.89% |
| 2021-10-01 | $5.50 | $6.283 | $5.487 | $6.1217 | $149.70M | +21.26% |
| 2021-09-30 | $4.817 | $5.0924 | $4.8026 | $5.0485 | $699.40K | +4.66% |
| 2021-09-29 | $4.6972 | $4.9771 | $4.6613 | $4.8237 | $1.21M | +0.46% |
| 2021-09-28 | $4.777 | $4.978 | $4.661 | $4.8015 | $62.10M | +0.50% |
| 2021-09-27 | $5.129 | $5.146 | $4.777 | $4.7778 | $53.23M | -6.79% |
| 2021-09-26 | $5.215 | $5.296 | $5.006 | $5.126 | $56.95M | -1.53% |
| 2021-09-25 | $5.117 | $5.254 | $4.746 | $5.2059 | $87.59M | +1.55% |
| 2021-09-24 | $5.10 | $5.279 | $5.009 | $5.1265 | $64.11M | +0.50% |
| 2021-09-23 | $5.494 | $5.847 | $4.897 | $5.1009 | $114.58M | -7.31% |
| 2021-09-22 | $5.444 | $5.695 | $5.383 | $5.5034 | $78.82M | +9.84% |
| 2021-09-21 | $5.1534 | $5.657 | $4.7417 | $5.0102 | $2.53M | -2.84% |
| 2021-09-20 | $6.1028 | $6.1028 | $4.9504 | $5.1565 | $1.45M | -2.83% |
| 2021-09-19 | $6.24 | $6.267 | $4.943 | $5.3064 | $147.60M | -15.11% |
| 2021-09-18 | $6.416 | $6.444 | $6.14 | $6.2512 | $39.79M | -2.44% |
| 2021-09-17 | $6.387 | $6.585 | $6.222 | $6.4075 | $49.87M | +0.32% |
| 2021-09-16 | $6.723 | $6.751 | $6.278 | $6.387 | $55.04M | -5.29% |
| 2021-09-15 | $6.893 | $7.031 | $6.52 | $6.7438 | $70.51M | +4.63% |
| 2021-09-14 | $6.1248 | $6.4759 | $6.0722 | $6.4453 | $1.03M | +5.16% |
| 2021-09-13 | $6.6203 | $6.6553 | $5.7142 | $6.1293 | $834.52K | +2.21% |
| 2021-09-12 | $6.695 | $6.831 | $5.694 | $5.9965 | $116.07M | -6.92% |
| 2021-09-11 | $6.4594 | $6.6851 | $6.315 | $6.4425 | $648.28K | -2.01% |
| 2021-09-10 | $6.508 | $6.686 | $6.299 | $6.5749 | $80.11M | +1.02% |
| 2021-09-09 | $6.983 | $7.43 | $6.271 | $6.5087 | $154.86M | -6.49% |
| 2021-09-08 | $6.796 | $7.107 | $6.516 | $6.9607 | $187.22M | +2.49% |
| 2021-09-07 | $7.031 | $7.55 | $6.126 | $6.7917 | $355.36M | -3.42% |
| 2021-09-06 | $8.754 | $9.749 | $5.849 | $7.0323 | $478.61M | -14.16% |
| 2021-09-05 | $7.5187 | $8.2605 | $7.4104 | $8.1924 | $1.93M | +9.06% |
| 2021-09-04 | $7.2476 | $7.7277 | $7.2016 | $7.5119 | $1.06M | +3.51% |
| 2021-09-03 | $7.0218 | $7.36 | $6.9043 | $7.2574 | $1.40M | +3.37% |
| 2021-09-02 | $7.1127 | $7.2424 | $6.891 | $7.0208 | $700.89K | +0.60% |
| 2021-09-01 | $6.777 | $7.244 | $6.722 | $6.9791 | $95.44M | +3.01% |
| 2021-08-31 | $6.679 | $6.865 | $6.488 | $6.775 | $60.03M | +1.54% |
| 2021-08-30 | $6.677 | $6.849 | $6.415 | $6.6722 | $76.06M | -0.06% |
| 2021-08-29 | $6.871 | $6.999 | $6.502 | $6.6761 | $55.77M | -2.89% |
| 2021-08-28 | $6.815 | $7.078 | $6.707 | $6.8745 | $72.25M | +0.66% |
| 2021-08-27 | $6.793 | $6.975 | $6.725 | $6.8295 | $48.77M | +4.81% |
| 2021-08-26 | $7.2189 | $7.2787 | $6.3701 | $6.5164 | $578.92K | -1.92% |
| 2021-08-25 | $7.265 | $7.279 | $6.592 | $6.6441 | $90.89M | -8.32% |
| 2021-08-24 | $7.238 | $7.322 | $6.729 | $7.2472 | $138.73M | +0.14% |
| 2021-08-23 | $7.474 | $8.151 | $7.17 | $7.2368 | $159.15M | -3.04% |
| 2021-08-22 | $7.188 | $7.746 | $7.085 | $7.4633 | $100.71M | +3.70% |
| 2021-08-21 | $7.448 | $7.531 | $7.058 | $7.1967 | $83.79M | -3.18% |
| 2021-08-20 | $7.341 | $7.682 | $7.117 | $7.4331 | $108.37M | +1.53% |
| 2021-08-19 | $6.915 | $7.419 | $6.809 | $7.3214 | $88.49M | +5.97% |
| 2021-08-18 | $7.102 | $7.179 | $6.625 | $6.9092 | $102.27M | -2.56% |
| 2021-08-17 | $7.665 | $7.82 | $6.521 | $7.0911 | $163.64M | -7.35% |
| 2021-08-16 | $7.992 | $8.085 | $7.247 | $7.6533 | $148.47M | +2.49% |
| 2021-08-15 | $7.2276 | $7.5625 | $6.95 | $7.4672 | $1.03M | +5.32% |
| 2021-08-14 | $7.339 | $7.435 | $6.947 | $7.0899 | $94.48M | -3.19% |
| 2021-08-13 | $6.873 | $7.585 | $6.816 | $7.3236 | $121.25M | +6.67% |
| 2021-08-12 | $6.683 | $7.476 | $6.533 | $6.8659 | $120.67M | +2.74% |
| 2021-08-11 | $7.373 | $7.543 | $6.54 | $6.6826 | $127.07M | -3.66% |
| 2021-08-10 | $6.7656 | $7.0909 | $6.62 | $6.9367 | $910.53K | +1.87% |
| 2021-08-09 | $6.89 | $7.095 | $6.579 | $6.8091 | $89.01M | +6.26% |
| 2021-08-08 | $6.9313 | $7.0679 | $6.2722 | $6.4081 | $906.61K | -4.15% |
| 2021-08-07 | $7.009 | $7.07 | $6.645 | $6.6859 | $92.17M | -4.40% |
| 2021-08-06 | $7.081 | $7.183 | $6.801 | $6.9938 | $123.54M | -1.31% |
| 2021-08-05 | $6.388 | $7.291 | $6.388 | $7.0863 | $158.18M | +16.81% |
| 2021-08-04 | $5.9143 | $6.1818 | $5.7771 | $6.0665 | $539.06K | +2.57% |
| 2021-08-03 | $5.8304 | $5.9459 | $5.5536 | $5.9145 | $574.08K | +4.92% |
| 2021-08-02 | $5.882 | $5.946 | $5.543 | $5.6369 | $58.15M | -3.98% |
| 2021-08-01 | $6.103 | $6.111 | $5.637 | $5.8706 | $81.86M | -3.78% |
| 2021-07-31 | $6.071 | $6.29 | $6.001 | $6.1012 | $89.95M | +0.69% |
| 2021-07-30 | $5.743 | $6.219 | $5.686 | $6.0595 | $82.73M | +5.46% |
| 2021-07-29 | $5.998 | $6.118 | $5.663 | $5.7457 | $79.13M | -0.97% |
| 2021-07-28 | $5.9686 | $6.1886 | $5.62 | $5.802 | $1.66M | -1.28% |
| 2021-07-27 | $5.668 | $6.187 | $5.452 | $5.8772 | $149.40M | +3.77% |
| 2021-07-26 | $6.043 | $6.23 | $5.287 | $5.6635 | $176.34M | -6.47% |
| 2021-07-25 | $6.274 | $6.748 | $5.821 | $6.0553 | $227.67M | +8.19% |
| 2021-07-24 | $5.00 | $5.7628 | $4.8886 | $5.5968 | $1.40M | +11.77% |
| 2021-07-23 | $4.8473 | $5.0439 | $4.509 | $5.0076 | $726.45K | +7.87% |
| 2021-07-22 | $4.707 | $4.946 | $4.566 | $4.6424 | $99.80M | +5.16% |
| 2021-07-21 | $3.6774 | $4.5953 | $3.5514 | $4.4145 | $783.14K | +20.57% |
| 2021-07-20 | $4.0508 | $4.1773 | $3.50 | $3.6614 | $1.90M | -2.73% |
| 2021-07-19 | $4.023 | $4.183 | $3.49 | $3.764 | $88.73M | -6.44% |
| 2021-07-18 | $4.367 | $4.509 | $3.967 | $4.0233 | $62.82M | -8.18% |
| 2021-07-17 | $4.388 | $4.625 | $4.329 | $4.3815 | $55.36M | -0.21% |
| 2021-07-16 | $4.714 | $4.785 | $4.32 | $4.3908 | $70.93M | -7.00% |
| 2021-07-15 | $4.852 | $4.969 | $4.375 | $4.7215 | $73.07M | -2.72% |
| 2021-07-14 | $5.103 | $5.24 | $4.764 | $4.8537 | $61.36M | -4.86% |
| 2021-07-13 | $5.40 | $5.41 | $4.714 | $5.1016 | $78.01M | -5.59% |
| 2021-07-12 | $5.624 | $5.682 | $5.21 | $5.4036 | $73.88M | -3.96% |
| 2021-07-11 | $5.959 | $5.995 | $5.555 | $5.6264 | $40.91M | -5.45% |
| 2021-07-10 | $5.951 | $6.066 | $5.737 | $5.9509 | $45.02M | -0.25% |
| 2021-07-09 | $6.136 | $6.202 | $5.888 | $5.966 | $49.02M | -2.74% |
| 2021-07-08 | $6.44 | $6.466 | $5.72 | $6.1343 | $93.56M | -4.64% |
| 2021-07-07 | $6.345 | $6.833 | $6.068 | $6.4331 | $188.01M | +4.68% |
| 2021-07-06 | $5.9459 | $6.2661 | $5.9459 | $6.1457 | $983.40K | +1.10% |
| 2021-07-05 | $5.983 | $6.269 | $5.866 | $6.0791 | $53.88M | +1.57% |
| 2021-07-04 | $6.353 | $6.558 | $5.862 | $5.9851 | $57.37M | -5.59% |
| 2021-07-03 | $6.286 | $6.446 | $6.04 | $6.3394 | $38.57M | +0.98% |
| 2021-07-02 | $6.087 | $6.321 | $5.979 | $6.2782 | $40.45M | +3.23% |
| 2021-07-01 | $6.44 | $6.455 | $5.76 | $6.082 | $74.92M | -5.55% |
| 2021-06-30 | $6.488 | $7.034 | $6.286 | $6.4391 | $69.26M | -0.80% |
| 2021-06-29 | $7.28 | $7.328 | $6.425 | $6.4912 | $78.95M | -6.07% |
| 2021-06-28 | $6.9203 | $7.1425 | $6.7125 | $6.9108 | $649.44K | -1.70% |
| 2021-06-27 | $6.515 | $7.095 | $6.386 | $7.0304 | $72.68M | +7.72% |
| 2021-06-26 | $6.328 | $6.749 | $6.16 | $6.5267 | $67.89M | +3.14% |
| 2021-06-25 | $6.682 | $6.937 | $6.12 | $6.3279 | $109.11M | -5.29% |
| 2021-06-24 | $7.044 | $7.44 | $6.606 | $6.6815 | $111.95M | -4.87% |
| 2021-06-23 | $6.932 | $7.216 | $6.501 | $7.0236 | $108.22M | +8.30% |
| 2021-06-22 | $6.5398 | $7.30 | $5.2417 | $6.4856 | $2.90M | +2.21% |
| 2021-06-21 | $7.507 | $7.632 | $5.24 | $6.3453 | $192.35M | -15.47% |
| 2021-06-20 | $8.389 | $8.803 | $7.055 | $7.5061 | $119.34M | -10.57% |
| 2021-06-19 | $9.065 | $9.08 | $8.055 | $8.3932 | $75.08M | -7.33% |
| 2021-06-18 | $8.927 | $9.19 | $8.505 | $9.0571 | $95.19M | +1.49% |
| 2021-06-17 | $9.561 | $10.098 | $8.908 | $8.9243 | $182.27M | -0.52% |
| 2021-06-16 | $8.9236 | $9.093 | $8.5637 | $8.9714 | $376.53K | +2.69% |
| 2021-06-15 | $8.977 | $9.139 | $8.562 | $8.7364 | $65.41M | -2.82% |
| 2021-06-14 | $9.212 | $9.338 | $8.824 | $8.9899 | $81.50M | +2.56% |
| 2021-06-13 | $7.8076 | $8.8884 | $7.661 | $8.7652 | $588.46K | +12.27% |
| 2021-06-12 | $7.9652 | $8.2451 | $7.3434 | $7.8072 | $702.59K | -1.55% |
| 2021-06-11 | $8.197 | $8.254 | $7.336 | $7.9299 | $116.16M | -3.22% |
| 2021-06-10 | $8.64 | $8.885 | $8.128 | $8.1935 | $102.02M | -5.19% |
| 2021-06-09 | $9.391 | $9.503 | $8.619 | $8.6425 | $130.51M | -2.83% |
| 2021-06-08 | $8.7184 | $9.1649 | $8.0526 | $8.8946 | $1.93M | +6.26% |
| 2021-06-07 | $9.827 | $10.081 | $8.034 | $8.3708 | $314.44M | -5.14% |
| 2021-06-06 | $8.958 | $9.2845 | $8.5405 | $8.8243 | $1.12M | -1.64% |
| 2021-06-05 | $9.391 | $9.391 | $8.653 | $8.9711 | $127.24M | +1.40% |
| 2021-06-04 | $9.5498 | $10.4489 | $8.0235 | $8.8468 | $5.87M | -7.10% |
| 2021-06-03 | $8.92 | $10.476 | $8.017 | $9.523 | $389.72M | +19.91% |
| 2021-06-02 | $7.5396 | $8.17 | $7.5126 | $7.9416 | $1.14M | +5.71% |
| 2021-06-01 | $7.084 | $7.929 | $6.9951 | $7.5128 | $1.61M | +5.57% |
| 2021-05-31 | $6.5042 | $7.1301 | $6.0495 | $7.1164 | $616.00K | +6.60% |
| 2021-05-30 | $6.422 | $6.769 | $6.04 | $6.676 | $78.15M | +4.07% |
| 2021-05-29 | $6.155 | $6.832 | $5.905 | $6.4152 | $102.92M | +4.25% |
| 2021-05-28 | $7.342 | $7.347 | $6.009 | $6.1537 | $122.18M | -16.21% |
| 2021-05-27 | $7.362 | $8.506 | $7.031 | $7.3444 | $271.80M | -0.08% |
| 2021-05-26 | $7.109 | $7.70 | $6.853 | $7.3503 | $105.82M | +6.72% |
| 2021-05-25 | $6.6925 | $7.2835 | $5.9338 | $6.8873 | $1.48M | +7.09% |
| 2021-05-24 | $6.318 | $7.284 | $5.913 | $6.4311 | $137.15M | +8.80% |
| 2021-05-23 | $6.8911 | $7.2857 | $4.5805 | $5.9111 | $2.14M | +12.25% |
| 2021-05-22 | $6.778 | $7.297 | $5.115 | $5.2659 | $252.51M | -17.28% |
| 2021-05-21 | $7.2871 | $7.7485 | $5.4358 | $6.3659 | $1.80M | +4.22% |
| 2021-05-20 | $7.786 | $7.80 | $5.92 | $6.1081 | $180.15M | +4.40% |
| 2021-05-19 | $9.7798 | $9.8977 | $4.00 | $5.8504 | $4.93M | -14.47% |
| 2021-05-18 | $9.61 | $9.932 | $3.827 | $6.84 | $302.70M | -28.82% |
| 2021-05-17 | $9.907 | $10.292 | $9.468 | $9.6094 | $119.29M | +1.79% |
| 2021-05-16 | $9.3295 | $10.4739 | $8.7932 | $9.4402 | $1.26M | -1.57% |
| 2021-05-15 | $9.79 | $10.483 | $9.253 | $9.591 | $98.93M | -2.21% |
| 2021-05-14 | $10.289 | $10.323 | $9.43 | $9.808 | $89.75M | +0.34% |
| 2021-05-13 | $9.1251 | $10.1276 | $8.3102 | $9.7752 | $1.63M | +6.94% |
| 2021-05-12 | $10.8283 | $11.3046 | $8.8861 | $9.1408 | $1.69M | -12.10% |
| 2021-05-11 | $10.804 | $11.312 | $10.343 | $10.3994 | $123.34M | -3.51% |
| 2021-05-10 | $11.414 | $11.479 | $9.553 | $10.7781 | $186.40M | -5.60% |
| 2021-05-09 | $11.979 | $12.199 | $11.072 | $11.4174 | $118.25M | -5.00% |
| 2021-05-08 | $11.925 | $13.18 | $11.391 | $12.0186 | $202.53M | +4.43% |
| 2021-05-07 | $10.8728 | $12.65 | $10.802 | $11.5085 | $1.80M | +5.95% |
| 2021-05-06 | $10.9832 | $11.37 | $10.5236 | $10.8623 | $952.96K | -0.83% |
| 2021-05-05 | $10.921 | $11.396 | $10.681 | $10.9533 | $123.24M | +7.29% |
| 2021-05-04 | $11.5137 | $11.5137 | $10.0233 | $10.2088 | $1.61M | -0.60% |
| 2021-05-03 | $11.858 | $12.217 | $10.049 | $10.27 | $188.90M | -6.26% |
| 2021-05-02 | $11.4756 | $11.5589 | $10.6666 | $10.9555 | $522.98K | -0.80% |
| 2021-05-01 | $11.269 | $11.642 | $10.654 | $11.0441 | $108.54M | -1.88% |
| 2021-04-30 | $11.146 | $11.644 | $10.905 | $11.2554 | $109.16M | +1.18% |
| 2021-04-29 | $10.985 | $11.401 | $10.401 | $11.1239 | $98.42M | +1.25% |
| 2021-04-28 | $10.902 | $11.539 | $10.79 | $10.9865 | $98.91M | +0.76% |
| 2021-04-27 | $11.336 | $11.706 | $10.531 | $10.9042 | $117.12M | +1.37% |
| 2021-04-26 | $9.1612 | $11.3109 | $8.9727 | $10.7563 | $1.36M | +17.58% |
| 2021-04-25 | $8.6676 | $9.6753 | $8.25 | $9.1478 | $1.27M | +5.63% |
| 2021-04-24 | $9.941 | $9.9487 | $8.544 | $8.6603 | $1.22M | -2.61% |
| 2021-04-23 | $9.266 | $10.008 | $8.525 | $8.8922 | $146.03M | -3.72% |
| 2021-04-22 | $11.178 | $11.277 | $7.347 | $9.2355 | $407.87M | -17.23% |
| 2021-04-21 | $11.679 | $11.966 | $10.667 | $11.158 | $147.13M | -4.46% |
| 2021-04-20 | $10.98 | $12.26 | $10.801 | $11.6785 | $151.94M | +6.53% |
| 2021-04-19 | $10.451 | $11.35 | $9.764 | $10.9629 | $272.49M | +4.90% |
| 2021-04-18 | $11.358 | $12.568 | $10.238 | $10.4506 | $225.30M | -21.26% |
| 2021-04-17 | $14.2409 | $14.9516 | $12.9399 | $13.2726 | $3.23M | -6.60% |
| 2021-04-16 | $12.5939 | $15.9112 | $11.9728 | $14.2111 | $4.70M | +12.94% |
| 2021-04-15 | $12.1544 | $12.6381 | $11.90 | $12.5828 | $800.12K | +2.75% |
| 2021-04-14 | $11.701 | $12.427 | $11.486 | $12.2465 | $67.55M | -1.43% |
| 2021-04-13 | $12.1442 | $12.5978 | $11.8233 | $12.4243 | $1.77M | +2.56% |
| 2021-04-12 | $11.914 | $12.465 | $11.763 | $12.1143 | $76.00M | +1.37% |
| 2021-04-11 | $12.246 | $12.581 | $11.804 | $11.9501 | $57.60M | -2.54% |
| 2021-04-10 | $12.44 | $12.499 | $11.994 | $12.2619 | $63.20M | -1.65% |
| 2021-04-09 | $12.537 | $13.104 | $12.341 | $12.4677 | $65.16M | -1.01% |
| 2021-04-08 | $13.342 | $13.409 | $12.303 | $12.5951 | $83.89M | +2.71% |
| 2021-04-07 | $11.7067 | $13.7326 | $11.4991 | $12.2633 | $3.72M | +4.69% |
| 2021-04-06 | $11.60 | $11.9186 | $11.40 | $11.7134 | $1.11M | +1.76% |
| 2021-04-05 | $11.601 | $11.935 | $11.398 | $11.5103 | $80.49M | -0.96% |
| 2021-04-04 | $11.59 | $11.891 | $11.267 | $11.6215 | $64.42M | +0.64% |
| 2021-04-03 | $11.936 | $12.131 | $11.206 | $11.5481 | $77.18M | -2.93% |
| 2021-04-02 | $12.038 | $12.588 | $11.607 | $11.8964 | $96.38M | +3.38% |
| 2021-04-01 | $12.3448 | $12.4635 | $11.2673 | $11.5075 | $1.68M | -4.33% |
| 2021-03-31 | $12.23 | $12.50 | $11.651 | $12.029 | $117.29M | -6.98% |
| 2021-03-30 | $13.1208 | $13.2909 | $12.6845 | $12.9321 | $1.44M | -1.39% |
| 2021-03-29 | $12.8686 | $13.9528 | $12.8537 | $13.1149 | $2.13M | -0.48% |
| 2021-03-28 | $12.765 | $13.95 | $12.305 | $13.1788 | $186.39M | +11.57% |
| 2021-03-27 | $12.5459 | $12.6054 | $11.4945 | $11.8121 | $1.59M | -6.35% |
| 2021-03-26 | $13.1756 | $13.6412 | $11.90 | $12.6125 | $3.39M | -4.17% |
| 2021-03-25 | $11.20 | $13.3333 | $10.3561 | $13.1615 | $5.58M | +17.43% |
| 2021-03-24 | $12.9186 | $14.9612 | $10.659 | $11.2083 | $7.84M | -15.25% |
| 2021-03-23 | $12.319 | $14.949 | $12.129 | $13.2253 | $599.68M | +31.59% |
| 2021-03-22 | $9.602 | $10.7409 | $9.53 | $10.0507 | $4.85M | +4.71% |
| 2021-03-21 | $8.3136 | $9.7499 | $8.2282 | $9.599 | $1.54M | +15.44% |
| 2021-03-20 | $8.2036 | $8.5416 | $8.00 | $8.3152 | $1.11M | +0.29% |
| 2021-03-19 | $8.645 | $8.666 | $8.029 | $8.2911 | $61.56M | -3.58% |
| 2021-03-18 | $7.922 | $8.97 | $7.80 | $8.599 | $129.14M | +8.69% |
| 2021-03-17 | $6.976 | $8.144 | $6.935 | $7.9117 | $89.10M | +13.10% |
| 2021-03-16 | $7.335 | $7.433 | $6.748 | $6.9956 | $42.96M | +3.54% |
| 2021-03-15 | $7.3627 | $7.60 | $6.61 | $6.7562 | $1.46M | -8.03% |
| 2021-03-14 | $6.8216 | $7.70 | $6.5955 | $7.3462 | $3.05M | +7.64% |
| 2021-03-13 | $6.923 | $7.1709 | $6.3999 | $6.8244 | $1.62M | -1.79% |
| 2021-03-12 | $7.0152 | $7.58 | $6.2564 | $6.9486 | $2.57M | -1.20% |
| 2021-03-11 | $6.50 | $8.00 | $6.228 | $7.0328 | $4.90M | +8.22% |
| 2021-03-10 | $5.3605 | $6.70 | $5.2111 | $6.4983 | $2.10M | +21.24% |
| 2021-03-09 | $4.9114 | $5.487 | $4.90 | $5.3601 | $1.07M | +6.89% |
| 2021-03-08 | $4.762 | $5.232 | $4.714 | $5.0147 | $61.59M | +15.69% |
| 2021-03-07 | $4.1549 | $4.4824 | $4.1427 | $4.3348 | $430.18K | +1.94% |
| 2021-03-06 | $3.875 | $4.482 | $3.851 | $4.2522 | $36.95M | +2.93% |
| 2021-03-05 | $4.4945 | $4.711 | $4.025 | $4.131 | $1.15M | -7.45% |
| 2021-03-04 | $3.9772 | $4.566 | $3.85 | $4.4636 | $1.17M | +11.88% |
| 2021-03-03 | $3.7011 | $4.03 | $3.638 | $3.9895 | $674.35K | +6.45% |
| 2021-03-02 | $3.86 | $3.906 | $3.50 | $3.7478 | $42.93M | +14.37% |
| 2021-03-01 | $3.1405 | $3.2821 | $3.0839 | $3.2769 | $292.28K | +4.68% |
| 2021-02-28 | $3.1687 | $3.1885 | $2.827 | $3.1304 | $389.84K | -0.53% |
| 2021-02-27 | $3.0474 | $3.2476 | $3.0434 | $3.147 | $281.36K | +0.73% |
| 2021-02-26 | $3.082 | $3.25 | $2.919 | $3.1241 | $18.11M | +2.01% |
| 2021-02-25 | $3.239 | $3.273 | $2.869 | $3.0626 | $24.83M | -5.83% |
| 2021-02-24 | $3.297 | $3.428 | $3.069 | $3.252 | $22.57M | +6.49% |
| 2021-02-23 | $3.3331 | $3.3514 | $2.65 | $3.0538 | $573.14K | -8.40% |
| 2021-02-22 | $3.5476 | $3.5614 | $2.7719 | $3.3339 | $1.01M | -6.35% |
| 2021-02-21 | $3.6796 | $3.7491 | $3.5146 | $3.5598 | $636.90K | -0.92% |
| 2021-02-20 | $3.615 | $3.751 | $3.554 | $3.593 | $24.95M | -0.92% |
| 2021-02-19 | $3.64 | $3.918 | $3.593 | $3.6264 | $34.30M | +0.02% |
| 2021-02-18 | $3.486 | $3.693 | $3.476 | $3.6258 | $29.12M | +4.08% |
| 2021-02-17 | $3.438 | $3.632 | $3.424 | $3.4836 | $22.91M | +1.55% |
| 2021-02-16 | $3.315 | $3.525 | $3.214 | $3.4303 | $26.82M | +3.15% |
| 2021-02-15 | $3.485 | $3.60 | $3.288 | $3.3254 | $35.54M | +3.77% |
| 2021-02-14 | $3.3473 | $3.4859 | $3.0897 | $3.2047 | $404.69K | -4.23% |
| 2021-02-13 | $2.9952 | $3.4998 | $2.96 | $3.3464 | $1.59M | +12.06% |
| 2021-02-12 | $2.9178 | $3.0898 | $2.8712 | $2.9863 | $792.34K | +1.67% |
| 2021-02-11 | $3.005 | $3.09 | $2.837 | $2.9373 | $38.11M | +3.88% |
| 2021-02-10 | $2.9046 | $3.05 | $2.6379 | $2.8276 | $582.86K | -2.77% |
| 2021-02-09 | $2.9153 | $3.04 | $2.72 | $2.9082 | $1.26M | +1.85% |
| 2021-02-08 | $2.617 | $3.00 | $2.564 | $2.8553 | $44.52M | +24.79% |
| 2021-02-07 | $2.274 | $2.33 | $2.109 | $2.2881 | $231.11K | +0.51% |
| 2021-02-06 | $2.4465 | $2.4593 | $2.1818 | $2.2764 | $348.69K | -6.37% |
| 2021-02-05 | $2.1199 | $2.5742 | $2.1199 | $2.4314 | $715.21K | +14.59% |
| 2021-02-04 | $2.1775 | $2.2255 | $2.0967 | $2.1218 | $261.54K | -1.27% |
| 2021-02-03 | $2.19 | $2.23 | $2.095 | $2.1491 | $14.33M | -1.55% |
| 2021-02-02 | $2.115 | $2.277 | $2.086 | $2.183 | $13.86M | +7.44% |
| 2021-02-01 | $1.9051 | $2.0506 | $1.8455 | $2.0319 | $270.03K | +3.88% |
| 2021-01-31 | $1.912 | $1.991 | $1.842 | $1.9561 | $13.56M | -2.16% |
| 2021-01-30 | $2.0582 | $2.07 | $1.9826 | $1.9992 | $145.40K | -2.08% |
| 2021-01-29 | $2.143 | $2.155 | $1.986 | $2.0416 | $11.37M | +2.27% |
| 2021-01-28 | $1.9906 | $2.1025 | $1.9341 | $1.9963 | $221.40K | -1.81% |
| 2021-01-27 | $2.046 | $2.11 | $1.932 | $2.0332 | $18.01M | -11.17% |
| 2021-01-26 | $2.0759 | $2.4205 | $2.056 | $2.2887 | $583.79K | +10.26% |
| 2021-01-25 | $1.9466 | $2.30 | $1.9307 | $2.0758 | $529.21K | +6.58% |
| 2021-01-24 | $1.9237 | $2.0078 | $1.8865 | $1.9476 | $123.70K | +0.45% |
| 2021-01-23 | $1.934 | $2.015 | $1.913 | $1.939 | $10.94M | +0.47% |
| 2021-01-22 | $1.959 | $2.02 | $1.864 | $1.9299 | $12.90M | +10.82% |
| 2021-01-21 | $2.029 | $2.0393 | $1.7196 | $1.7416 | $221.26K | -14.40% |
| 2021-01-20 | $1.9993 | $2.0368 | $1.8395 | $2.0346 | $165.26K | +1.60% |
| 2021-01-19 | $2.0482 | $2.10 | $1.9848 | $2.0026 | $411.73K | -3.09% |
| 2021-01-18 | $2.026 | $2.107 | $1.964 | $2.0663 | $17.86M | +2.16% |
| 2021-01-17 | $2.044 | $2.088 | $1.978 | $2.0226 | $17.06M | -1.06% |
| 2021-01-16 | $2.249 | $2.258 | $1.932 | $2.0443 | $21.22M | -0.26% |
| 2021-01-15 | $2.1897 | $2.2002 | $1.8661 | $2.0497 | $260.08K | -6.18% |
| 2021-01-14 | $2.0937 | $2.254 | $2.0172 | $2.1847 | $340.98K | +5.17% |
| 2021-01-13 | $2.063 | $2.17 | $2.014 | $2.0774 | $21.59M | +14.28% |
| 2021-01-12 | $1.8165 | $1.9973 | $1.7387 | $1.8178 | $398.37K | +0.38% |
| 2021-01-11 | $1.616 | $2.002 | $1.465 | $1.811 | $25.71M | -8.78% |
| 2021-01-10 | $2.0431 | $2.10 | $1.8405 | $1.9852 | $560.92K | -2.64% |
| 2021-01-09 | $1.9895 | $2.1969 | $1.8931 | $2.0389 | $341.57K | +2.33% |
| 2021-01-08 | $1.9919 | $2.0377 | $1.782 | $1.9926 | $411.58K | +0.16% |
| 2021-01-07 | $2.1688 | $2.1688 | $1.8697 | $1.9894 | $484.65K | -6.37% |
| 2021-01-06 | $2.20 | $2.316 | $2.048 | $2.1248 | $24.89M | -0.25% |
| 2021-01-05 | $1.9655 | $2.35 | $1.9203 | $2.1302 | $827.88K | +8.69% |
| 2021-01-04 | $2.1257 | $2.2631 | $1.7504 | $1.9599 | $891.99K | -7.29% |
| 2021-01-03 | $2.3995 | $2.4178 | $2.0551 | $2.1139 | $823.74K | -11.86% |
| 2021-01-02 | $1.9519 | $2.5034 | $1.924 | $2.3984 | $1.16M | +21.91% |
| 2021-01-01 | $1.859 | $2.3029 | $1.7802 | $1.9673 | $1.02M | +5.78% |
Frequently asked questions
What was the Theta Network price on January 1, 2021?
THETA opened 2021-01-01 at $1.859 and closed that day at $1.9673.
What was the highest price of Theta Network in 2021?
The highest was $15.9112 on 2021-04-16; the lowest was $1.465 on 2021-01-11.
How much did Theta Network change in 2021?
THETA moved +156.22% in 2021, from $1.859 to $4.7632.
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.