Theta Network price history in 2022
In 2022 Theta Network (THETA) went from $4.78 on 2022-01-01 to $0.726264 on 2022-12-31, a change of -84.81%. The highest price was $5.20 on 2022-01-05 and the lowest $0.7070 on 2022-12-29. About $4.21B was traded across the year. The best day was 2022-02-28 (+20.98%) and the worst 2022-01-21 (-30.43%).
$4.78Open · 2022-01-01
$0.726264Close · 2022-12-31
$5.20High · 2022-01-05
$0.7070Low · 2022-12-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $4.78 | $5.20 | $2.274 | $2.9375 | $1.19B | -38.55% |
| February | $2.938 | $4.413 | $2.269 | $3.3234 | $1.01B | +13.12% |
| March | $3.316 | $4.393 | $2.599 | $4.1559 | $649.05M | +25.33% |
| April | $4.1356 | $4.3709 | $2.1304 | $2.2089 | $706.35M | -46.59% |
| May | $2.348 | $2.641 | $1.0274 | $1.3425 | $248.89M | -42.82% |
| June | $1.269 | $1.5511 | $1.0012 | $1.1673 | $124.30M | -8.01% |
| July | $1.153 | $1.502 | $1.056 | $1.3378 | $65.76M | +16.03% |
| August | $1.3367 | $1.7163 | $1.0846 | $1.1401 | $89.36M | -14.71% |
| September | $1.134 | $1.224 | $1.008 | $1.0726 | $54.53M | -5.41% |
| October | $1.072 | $1.2478 | $0.9400 | $1.1733 | $37.20M | +9.45% |
| November | $1.1629 | $1.323 | $0.8020 | $0.946704 | $21.88M | -18.59% |
| December | $0.9385 | $0.9390 | $0.7070 | $0.726264 | $10.72M | -22.61% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.7320 | $0.7330 | $0.7163 | $0.726264 | $371.69K | -0.70% |
| 2022-12-30 | $0.7254 | $0.7370 | $0.7229 | $0.731367 | $397.30K | +0.95% |
| 2022-12-29 | $0.7400 | $0.7420 | $0.7070 | $0.724488 | $582.14K | -2.46% |
| 2022-12-28 | $0.7490 | $0.7610 | $0.7320 | $0.742785 | $284.03K | -1.25% |
| 2022-12-27 | $0.7612 | $0.7640 | $0.7252 | $0.752214 | $303.15K | -1.65% |
| 2022-12-26 | $0.7640 | $0.7780 | $0.7559 | $0.764864 | $138.40K | +0.29% |
| 2022-12-25 | $0.7560 | $0.7690 | $0.7520 | $0.762624 | $183.41K | +0.18% |
| 2022-12-24 | $0.7770 | $0.7810 | $0.7500 | $0.761231 | $143.47K | -2.18% |
| 2022-12-23 | $0.7820 | $0.7850 | $0.7766 | $0.778225 | $90.75K | -0.63% |
| 2022-12-22 | $0.7640 | $0.7890 | $0.7592 | $0.783179 | $292.41K | +2.27% |
| 2022-12-21 | $0.7750 | $0.7810 | $0.7600 | $0.765775 | $174.59K | -1.13% |
| 2022-12-20 | $0.7696 | $0.7780 | $0.7537 | $0.774558 | $231.32K | +5.60% |
| 2022-12-19 | $0.7509 | $0.7590 | $0.7150 | $0.733455 | $51.55K | -2.73% |
| 2022-12-18 | $0.7520 | $0.7610 | $0.7330 | $0.754071 | $233.20K | +0.39% |
| 2022-12-17 | $0.7431 | $0.7555 | $0.7350 | $0.751128 | $234.70K | +0.95% |
| 2022-12-16 | $0.7840 | $0.7920 | $0.7120 | $0.744045 | $900.51K | -9.37% |
| 2022-12-15 | $0.8275 | $0.8308 | $0.8093 | $0.820996 | $75.15K | -1.18% |
| 2022-12-14 | $0.8430 | $0.8460 | $0.8090 | $0.830794 | $534.13K | -1.50% |
| 2022-12-13 | $0.8360 | $0.8550 | $0.8300 | $0.843412 | $507.69K | +1.22% |
| 2022-12-12 | $0.8273 | $0.8450 | $0.7931 | $0.833277 | $534.09K | -0.13% |
| 2022-12-11 | $0.8600 | $0.8703 | $0.8041 | $0.83439 | $540.44K | -2.75% |
| 2022-12-10 | $0.8632 | $0.8660 | $0.8498 | $0.858008 | $343.42K | -0.40% |
| 2022-12-09 | $0.8651 | $0.8665 | $0.8511 | $0.861446 | $191.11K | -0.77% |
| 2022-12-08 | $0.8550 | $0.8810 | $0.8527 | $0.86817 | $531.23K | +0.73% |
| 2022-12-07 | $0.8749 | $0.8786 | $0.8396 | $0.86188 | $420.80K | -4.59% |
| 2022-12-06 | $0.8793 | $0.9038 | $0.8740 | $0.903304 | $64.39K | +1.96% |
| 2022-12-05 | $0.8870 | $0.8960 | $0.8730 | $0.885909 | $449.89K | -0.26% |
| 2022-12-04 | $0.8910 | $0.9091 | $0.8811 | $0.888222 | $528.71K | -0.07% |
| 2022-12-03 | $0.9050 | $0.9050 | $0.8768 | $0.888833 | $445.77K | -2.47% |
| 2022-12-02 | $0.9092 | $0.9240 | $0.9000 | $0.91133 | $352.43K | -0.38% |
| 2022-12-01 | $0.9385 | $0.9390 | $0.8878 | $0.914788 | $592.34K | -3.37% |
| 2022-11-30 | $0.9445 | $0.9662 | $0.9239 | $0.946704 | $897.50K | +0.87% |
| 2022-11-29 | $0.9260 | $0.9560 | $0.9110 | $0.938581 | $714.53K | +1.55% |
| 2022-11-28 | $0.9050 | $0.9600 | $0.8920 | $0.924286 | $824.59K | -3.26% |
| 2022-11-27 | $0.9115 | $0.9798 | $0.9081 | $0.955437 | $157.46K | +4.68% |
| 2022-11-26 | $0.9176 | $0.9373 | $0.9057 | $0.9127 | $105.59K | -0.28% |
| 2022-11-25 | $0.9168 | $0.9390 | $0.9120 | $0.915241 | $722.28K | +0.51% |
| 2022-11-24 | $0.8860 | $0.9244 | $0.8682 | $0.910597 | $883.57K | +2.76% |
| 2022-11-23 | $0.8643 | $0.9003 | $0.8560 | $0.886137 | $682.49K | +3.03% |
| 2022-11-22 | $0.8500 | $0.8828 | $0.8399 | $0.860117 | $752.88K | +1.85% |
| 2022-11-21 | $0.8440 | $0.8530 | $0.8020 | $0.844486 | $843.87K | -0.12% |
| 2022-11-20 | $0.8823 | $0.8831 | $0.8239 | $0.845518 | $774.74K | -4.86% |
| 2022-11-19 | $0.8970 | $0.9140 | $0.8650 | $0.888682 | $432.14K | -0.93% |
| 2022-11-18 | $0.9100 | $0.9124 | $0.8780 | $0.897027 | $369.17K | +1.79% |
| 2022-11-17 | $0.8950 | $0.9030 | $0.8653 | $0.881213 | $130.44K | +0.07% |
| 2022-11-16 | $0.8830 | $0.9050 | $0.8668 | $0.880566 | $657.57K | -4.18% |
| 2022-11-15 | $0.8957 | $0.9457 | $0.8852 | $0.919007 | $153.00K | +2.54% |
| 2022-11-14 | $0.8733 | $0.9084 | $0.8263 | $0.896227 | $231.86K | +1.09% |
| 2022-11-13 | $0.8880 | $0.9100 | $0.8240 | $0.886598 | $1.24M | -0.16% |
| 2022-11-12 | $0.9017 | $0.9150 | $0.8640 | $0.888054 | $997.32K | -6.90% |
| 2022-11-11 | $1.0013 | $1.0179 | $0.9176 | $0.953907 | $106.94K | -5.15% |
| 2022-11-10 | $0.8848 | $1.0294 | $0.8775 | $1.0057 | $210.66K | +13.50% |
| 2022-11-09 | $1.0312 | $1.0402 | $0.8531 | $0.88607 | $477.40K | -14.14% |
| 2022-11-08 | $1.2089 | $1.2287 | $0.9205 | $1.0321 | $511.26K | -14.49% |
| 2022-11-07 | $1.1985 | $1.2383 | $1.1614 | $1.2069 | $148.09K | -0.15% |
| 2022-11-06 | $1.282 | $1.288 | $1.161 | $1.2087 | $2.53M | -5.90% |
| 2022-11-05 | $1.284 | $1.323 | $1.264 | $1.2845 | $2.58M | -0.22% |
| 2022-11-04 | $1.282 | $1.318 | $1.267 | $1.2874 | $3.14M | +4.21% |
| 2022-11-03 | $1.1478 | $1.2791 | $1.144 | $1.2353 | $241.63K | +7.68% |
| 2022-11-02 | $1.2031 | $1.2412 | $1.116 | $1.1473 | $266.66K | -4.52% |
| 2022-11-01 | $1.1629 | $1.2042 | $1.151 | $1.2016 | $101.89K | +2.41% |
| 2022-10-31 | $1.153 | $1.197 | $1.149 | $1.1733 | $1.91M | +1.33% |
| 2022-10-30 | $1.169 | $1.193 | $1.135 | $1.1579 | $2.54M | -7.04% |
| 2022-10-29 | $1.1503 | $1.2478 | $1.1482 | $1.2456 | $261.30K | +7.47% |
| 2022-10-28 | $1.1074 | $1.1762 | $1.0986 | $1.159 | $261.86K | +4.65% |
| 2022-10-27 | $1.1182 | $1.1503 | $1.0823 | $1.1075 | $252.11K | -0.02% |
| 2022-10-26 | $1.105 | $1.152 | $1.089 | $1.1077 | $2.73M | +0.96% |
| 2022-10-25 | $1.078 | $1.125 | $1.062 | $1.0972 | $3.49M | +2.22% |
| 2022-10-24 | $1.019 | $1.098 | $1.017 | $1.0733 | $4.05M | +5.39% |
| 2022-10-23 | $0.9940 | $1.029 | $0.9890 | $1.0184 | $1.49M | +2.40% |
| 2022-10-22 | $1.001 | $1.005 | $0.9830 | $0.994547 | $657.33K | -0.47% |
| 2022-10-21 | $0.9810 | $1.008 | $0.9760 | $0.999232 | $892.15K | +2.03% |
| 2022-10-20 | $0.9990 | $0.9990 | $0.9400 | $0.979307 | $1.49M | -1.47% |
| 2022-10-19 | $1.026 | $1.026 | $0.9660 | $0.993896 | $1.69M | -2.86% |
| 2022-10-18 | $0.9910 | $1.027 | $0.9780 | $1.0232 | $1.28M | +2.65% |
| 2022-10-17 | $1.012 | $1.039 | $0.9850 | $0.996786 | $1.21M | -1.43% |
| 2022-10-16 | $1.001 | $1.026 | $0.9940 | $1.0113 | $992.78K | +1.18% |
| 2022-10-15 | $1.007 | $1.01 | $0.9860 | $0.999478 | $482.59K | -0.25% |
| 2022-10-14 | $0.9960 | $1.0359 | $0.9790 | $1.002 | $594.24K | +0.21% |
| 2022-10-13 | $0.9795 | $1.0362 | $0.9748 | $0.999927 | $1.30M | -1.15% |
| 2022-10-12 | $1.02 | $1.032 | $1.007 | $1.0116 | $114.44K | -1.03% |
| 2022-10-11 | $1.029 | $1.032 | $1.0089 | $1.022 | $732.04K | -0.45% |
| 2022-10-10 | $1.047 | $1.047 | $0.9830 | $1.0267 | $1.43M | -2.27% |
| 2022-10-09 | $1.0606 | $1.0714 | $1.0325 | $1.0505 | $553.34K | -0.78% |
| 2022-10-08 | $1.0598 | $1.0626 | $1.0406 | $1.0587 | $327.32K | -0.23% |
| 2022-10-07 | $1.0582 | $1.07 | $1.047 | $1.0612 | $645.59K | -0.12% |
| 2022-10-06 | $1.091 | $1.104 | $1.049 | $1.0625 | $1.13M | -2.63% |
| 2022-10-05 | $1.065 | $1.108 | $1.063 | $1.0912 | $1.28M | +2.05% |
| 2022-10-04 | $1.075 | $1.09 | $1.0493 | $1.0692 | $660.22K | -0.29% |
| 2022-10-03 | $1.053 | $1.083 | $1.05 | $1.0723 | $694.73K | +2.41% |
| 2022-10-02 | $1.0404 | $1.0604 | $1.0182 | $1.0471 | $1.04M | +0.20% |
| 2022-10-01 | $1.072 | $1.073 | $1.031 | $1.045 | $1.03M | -2.57% |
| 2022-09-30 | $1.0878 | $1.096 | $1.066 | $1.0726 | $752.67K | -1.48% |
| 2022-09-29 | $1.0812 | $1.1057 | $1.0729 | $1.0887 | $1.78M | +0.45% |
| 2022-09-28 | $1.09 | $1.107 | $1.068 | $1.0838 | $1.87M | -0.35% |
| 2022-09-27 | $1.112 | $1.115 | $1.054 | $1.0876 | $2.64M | -1.87% |
| 2022-09-26 | $1.091 | $1.157 | $1.076 | $1.1084 | $2.89M | +1.75% |
| 2022-09-25 | $1.106 | $1.113 | $1.053 | $1.0894 | $2.27M | -1.40% |
| 2022-09-24 | $1.127 | $1.13 | $1.095 | $1.1049 | $1.20M | -2.37% |
| 2022-09-23 | $1.109 | $1.159 | $1.088 | $1.1317 | $2.02M | +1.99% |
| 2022-09-22 | $1.088 | $1.157 | $1.079 | $1.1096 | $3.56M | +7.90% |
| 2022-09-21 | $1.0361 | $1.1018 | $1.015 | $1.0284 | $485.88K | -1.11% |
| 2022-09-20 | $1.052 | $1.055 | $1.016 | $1.0399 | $2.15M | -1.22% |
| 2022-09-19 | $1.046 | $1.058 | $1.02 | $1.0527 | $1.86M | +0.81% |
| 2022-09-18 | $1.10 | $1.102 | $1.008 | $1.0443 | $3.37M | -5.67% |
| 2022-09-17 | $1.106 | $1.123 | $1.09 | $1.1071 | $1.53M | +0.59% |
| 2022-09-16 | $1.077 | $1.107 | $1.06 | $1.1006 | $1.14M | +1.91% |
| 2022-09-15 | $1.086 | $1.099 | $1.059 | $1.0799 | $1.53M | -1.07% |
| 2022-09-14 | $1.107 | $1.117 | $1.067 | $1.0916 | $3.03M | -0.89% |
| 2022-09-13 | $1.111 | $1.125 | $1.08 | $1.1014 | $2.24M | -7.12% |
| 2022-09-12 | $1.1787 | $1.2224 | $1.1553 | $1.1859 | $232.67K | +0.69% |
| 2022-09-11 | $1.191 | $1.224 | $1.159 | $1.1779 | $2.58M | -1.00% |
| 2022-09-10 | $1.178 | $1.199 | $1.154 | $1.1898 | $1.75M | +0.74% |
| 2022-09-09 | $1.179 | $1.208 | $1.165 | $1.181 | $2.24M | +4.96% |
| 2022-09-08 | $1.11 | $1.133 | $1.0891 | $1.1252 | $103.26K | +1.46% |
| 2022-09-07 | $1.089 | $1.126 | $1.083 | $1.109 | $1.83M | +2.24% |
| 2022-09-06 | $1.174 | $1.176 | $1.053 | $1.0847 | $2.76M | -7.64% |
| 2022-09-05 | $1.166 | $1.209 | $1.154 | $1.1745 | $1.60M | +0.68% |
| 2022-09-04 | $1.156 | $1.179 | $1.152 | $1.1665 | $1.19M | +1.21% |
| 2022-09-03 | $1.137 | $1.169 | $1.128 | $1.1526 | $915.47K | +1.54% |
| 2022-09-02 | $1.172 | $1.174 | $1.116 | $1.1352 | $1.34M | -2.90% |
| 2022-09-01 | $1.134 | $1.18 | $1.127 | $1.1691 | $1.67M | +2.54% |
| 2022-08-31 | $1.178 | $1.183 | $1.122 | $1.1401 | $2.14M | -2.65% |
| 2022-08-30 | $1.137 | $1.199 | $1.113 | $1.1712 | $2.06M | -1.09% |
| 2022-08-29 | $1.0974 | $1.1892 | $1.0846 | $1.1841 | $296.51K | +8.05% |
| 2022-08-28 | $1.1246 | $1.1523 | $1.0913 | $1.0959 | $168.42K | -3.36% |
| 2022-08-27 | $1.118 | $1.144 | $1.109 | $1.134 | $3.05M | +0.35% |
| 2022-08-26 | $1.237 | $1.24 | $1.1033 | $1.13 | $3.52M | -9.02% |
| 2022-08-25 | $1.246 | $1.30 | $1.206 | $1.242 | $5.65M | +0.05% |
| 2022-08-24 | $1.249 | $1.291 | $1.224 | $1.2414 | $2.48M | -0.35% |
| 2022-08-23 | $1.225 | $1.251 | $1.194 | $1.2457 | $1.78M | +1.84% |
| 2022-08-22 | $1.196 | $1.239 | $1.168 | $1.2232 | $1.83M | +1.54% |
| 2022-08-21 | $1.22 | $1.247 | $1.153 | $1.2046 | $2.10M | -0.67% |
| 2022-08-20 | $1.219 | $1.234 | $1.156 | $1.2127 | $2.25M | -0.03% |
| 2022-08-19 | $1.223 | $1.249 | $1.18 | $1.2131 | $2.68M | -8.26% |
| 2022-08-18 | $1.393 | $1.4264 | $1.3031 | $1.3224 | $254.67K | -5.68% |
| 2022-08-17 | $1.3978 | $1.4278 | $1.3733 | $1.402 | $2.73M | -0.41% |
| 2022-08-16 | $1.477 | $1.52 | $1.386 | $1.4079 | $4.26M | -4.79% |
| 2022-08-15 | $1.516 | $1.518 | $1.453 | $1.4786 | $2.80M | -2.66% |
| 2022-08-14 | $1.573 | $1.576 | $1.477 | $1.519 | $5.06M | -3.70% |
| 2022-08-13 | $1.5993 | $1.635 | $1.5514 | $1.5774 | $3.39M | -1.72% |
| 2022-08-12 | $1.588 | $1.642 | $1.576 | $1.6049 | $4.21M | +1.40% |
| 2022-08-11 | $1.593 | $1.645 | $1.543 | $1.5828 | $5.67M | -1.03% |
| 2022-08-10 | $1.613 | $1.6376 | $1.5736 | $1.5992 | $5.09M | +4.83% |
| 2022-08-09 | $1.6167 | $1.6507 | $1.4917 | $1.5255 | $1.02M | -5.59% |
| 2022-08-08 | $1.6632 | $1.7157 | $1.5828 | $1.6158 | $1.11M | -1.56% |
| 2022-08-07 | $1.648 | $1.7163 | $1.621 | $1.6413 | $7.57M | +5.78% |
| 2022-08-06 | $1.6342 | $1.6355 | $1.5363 | $1.5517 | $839.47K | -4.82% |
| 2022-08-05 | $1.4163 | $1.653 | $1.4116 | $1.6303 | $1.70M | +15.19% |
| 2022-08-04 | $1.3811 | $1.4522 | $1.3665 | $1.4153 | $693.34K | +1.28% |
| 2022-08-03 | $1.423 | $1.452 | $1.363 | $1.3974 | $4.71M | -0.52% |
| 2022-08-02 | $1.3879 | $1.434 | $1.3226 | $1.4047 | $7.34M | -5.18% |
| 2022-08-01 | $1.3367 | $1.499 | $1.3139 | $1.4814 | $883.25K | +10.73% |
| 2022-07-31 | $1.3862 | $1.4485 | $1.3218 | $1.3378 | $697.76K | -4.19% |
| 2022-07-30 | $1.484 | $1.502 | $1.356 | $1.3963 | $6.29M | -1.44% |
| 2022-07-29 | $1.3456 | $1.4755 | $1.3456 | $1.4168 | $747.10K | +5.31% |
| 2022-07-28 | $1.2792 | $1.3661 | $1.2493 | $1.3453 | $421.92K | +5.36% |
| 2022-07-27 | $1.1961 | $1.2782 | $1.1717 | $1.2769 | $434.21K | +6.80% |
| 2022-07-26 | $1.1563 | $1.2045 | $1.14 | $1.1956 | $1.75M | +3.20% |
| 2022-07-25 | $1.2159 | $1.2311 | $1.14 | $1.1585 | $2.90M | -10.26% |
| 2022-07-24 | $1.301 | $1.345 | $1.2833 | $1.2909 | $637.29K | -2.03% |
| 2022-07-23 | $1.29 | $1.343 | $1.246 | $1.3176 | $4.03M | +7.61% |
| 2022-07-22 | $1.2557 | $1.3095 | $1.2094 | $1.2244 | $404.32K | -2.80% |
| 2022-07-21 | $1.228 | $1.3092 | $1.2278 | $1.2596 | $2.57M | +2.49% |
| 2022-07-20 | $1.325 | $1.325 | $1.192 | $1.229 | $3.85M | -7.10% |
| 2022-07-19 | $1.326 | $1.3646 | $1.284 | $1.323 | $4.88M | +0.48% |
| 2022-07-18 | $1.291 | $1.3486 | $1.234 | $1.3166 | $5.45M | +9.51% |
| 2022-07-17 | $1.1911 | $1.2132 | $1.1577 | $1.2023 | $209.24K | +2.05% |
| 2022-07-16 | $1.17 | $1.215 | $1.157 | $1.1782 | $2.09M | +0.81% |
| 2022-07-15 | $1.164 | $1.1912 | $1.135 | $1.1687 | $1.42M | +0.39% |
| 2022-07-14 | $1.144 | $1.192 | $1.124 | $1.1641 | $2.12M | +1.71% |
| 2022-07-13 | $1.091 | $1.155 | $1.08 | $1.1445 | $2.13M | +5.06% |
| 2022-07-12 | $1.14 | $1.151 | $1.056 | $1.0894 | $2.61M | -4.35% |
| 2022-07-11 | $1.179 | $1.195 | $1.112 | $1.1389 | $2.07M | -3.79% |
| 2022-07-10 | $1.20 | $1.216 | $1.158 | $1.1838 | $1.77M | -6.45% |
| 2022-07-09 | $1.2419 | $1.2848 | $1.2419 | $1.2654 | $262.76K | +0.28% |
| 2022-07-08 | $1.248 | $1.281 | $1.228 | $1.2619 | $2.20M | +0.39% |
| 2022-07-07 | $1.2717 | $1.31 | $1.2179 | $1.2569 | $2.87M | +2.44% |
| 2022-07-06 | $1.201 | $1.24 | $1.1843 | $1.2269 | $220.52K | +1.88% |
| 2022-07-05 | $1.1882 | $1.242 | $1.173 | $1.2043 | $2.78M | -3.91% |
| 2022-07-04 | $1.2173 | $1.2571 | $1.1771 | $1.2533 | $1.00M | +2.76% |
| 2022-07-03 | $1.20 | $1.2419 | $1.177 | $1.2196 | $2.39M | +1.95% |
| 2022-07-02 | $1.164 | $1.213 | $1.147 | $1.1964 | $2.60M | +2.60% |
| 2022-07-01 | $1.153 | $1.2024 | $1.137 | $1.166 | $1.94M | -0.11% |
| 2022-06-30 | $1.151 | $1.2305 | $1.132 | $1.1673 | $2.89M | -5.17% |
| 2022-06-29 | $1.2608 | $1.287 | $1.2042 | $1.231 | $451.79K | -1.22% |
| 2022-06-28 | $1.307 | $1.3192 | $1.21 | $1.2462 | $2.86M | -5.14% |
| 2022-06-27 | $1.3409 | $1.3763 | $1.292 | $1.3138 | $3.03M | -2.00% |
| 2022-06-26 | $1.4102 | $1.4225 | $1.3162 | $1.3406 | $2.86M | -8.98% |
| 2022-06-25 | $1.391 | $1.5489 | $1.3679 | $1.4728 | $1.34M | +6.94% |
| 2022-06-24 | $1.378 | $1.5511 | $1.3663 | $1.3773 | $5.86M | +5.95% |
| 2022-06-23 | $1.2207 | $1.3128 | $1.2207 | $1.2999 | $817.81K | +5.03% |
| 2022-06-22 | $1.229 | $1.3077 | $1.214 | $1.2376 | $3.38M | -2.59% |
| 2022-06-21 | $1.2738 | $1.395 | $1.2431 | $1.2705 | $1.09M | -0.59% |
| 2022-06-20 | $1.2256 | $1.3323 | $1.2091 | $1.278 | $641.03K | +4.90% |
| 2022-06-19 | $1.1588 | $1.2497 | $1.1094 | $1.2183 | $889.81K | +3.77% |
| 2022-06-18 | $1.1341 | $1.20 | $1.0552 | $1.174 | $4.21M | -2.83% |
| 2022-06-17 | $1.193 | $1.2756 | $1.1752 | $1.2082 | $1.21M | +0.60% |
| 2022-06-16 | $1.1756 | $1.276 | $1.151 | $1.201 | $7.33M | -10.49% |
| 2022-06-15 | $1.1448 | $1.3778 | $1.0241 | $1.3416 | $2.12M | +18.48% |
| 2022-06-14 | $1.1589 | $1.176 | $1.023 | $1.1324 | $6.50M | -2.30% |
| 2022-06-13 | $1.0111 | $1.2295 | $1.0012 | $1.159 | $12.03M | +6.80% |
| 2022-06-12 | $1.2153 | $1.2534 | $1.08 | $1.0852 | $2.97M | -9.57% |
| 2022-06-11 | $1.3083 | $1.412 | $1.186 | $1.2001 | $11.47M | -8.25% |
| 2022-06-10 | $1.4205 | $1.4835 | $1.2873 | $1.308 | $10.03M | -7.88% |
| 2022-06-09 | $1.3243 | $1.4716 | $1.3056 | $1.4199 | $8.54M | +7.19% |
| 2022-06-08 | $1.2419 | $1.4099 | $1.2264 | $1.3247 | $4.81M | +6.74% |
| 2022-06-07 | $1.306 | $1.307 | $1.184 | $1.241 | $3.36M | -5.20% |
| 2022-06-06 | $1.2096 | $1.3983 | $1.2087 | $1.3091 | $4.70M | +8.16% |
| 2022-06-05 | $1.1971 | $1.2301 | $1.1721 | $1.2103 | $2.22M | +0.49% |
| 2022-06-04 | $1.1963 | $1.2172 | $1.163 | $1.2045 | $3.27M | +1.23% |
| 2022-06-03 | $1.239 | $1.239 | $1.16 | $1.1898 | $3.39M | -4.43% |
| 2022-06-02 | $1.2004 | $1.2516 | $1.1728 | $1.2449 | $3.03M | +3.06% |
| 2022-06-01 | $1.269 | $1.2703 | $1.157 | $1.208 | $7.02M | -10.02% |
| 2022-05-31 | $1.3299 | $1.3962 | $1.2751 | $1.3425 | $1.59M | -0.01% |
| 2022-05-30 | $1.245 | $1.39 | $1.238 | $1.3426 | $3.76M | +14.49% |
| 2022-05-29 | $1.1273 | $1.1795 | $1.0846 | $1.1726 | $695.52K | +4.08% |
| 2022-05-28 | $1.121 | $1.144 | $1.082 | $1.1266 | $1.84M | +1.52% |
| 2022-05-27 | $1.1138 | $1.139 | $1.0643 | $1.1098 | $2.91M | -1.19% |
| 2022-05-26 | $1.1458 | $1.1746 | $1.0667 | $1.1231 | $4.02M | -9.04% |
| 2022-05-25 | $1.272 | $1.2946 | $1.2083 | $1.2347 | $1.66M | -1.65% |
| 2022-05-24 | $1.244 | $1.293 | $1.202 | $1.2554 | $2.83M | +1.34% |
| 2022-05-23 | $1.3498 | $1.368 | $1.173 | $1.2388 | $4.27M | -7.21% |
| 2022-05-22 | $1.2858 | $1.367 | $1.261 | $1.3351 | $3.57M | +5.03% |
| 2022-05-21 | $1.2474 | $1.3316 | $1.21 | $1.2712 | $3.03M | +2.78% |
| 2022-05-20 | $1.2068 | $1.2551 | $1.1791 | $1.2367 | $3.55M | -3.66% |
| 2022-05-19 | $1.2161 | $1.3165 | $1.1548 | $1.2837 | $1.57M | +5.59% |
| 2022-05-18 | $1.3899 | $1.4256 | $1.2038 | $1.2157 | $1.23M | -12.65% |
| 2022-05-17 | $1.3469 | $1.4263 | $1.2933 | $1.3918 | $518.51K | +3.00% |
| 2022-05-16 | $1.324 | $1.428 | $1.312 | $1.3513 | $6.60M | -8.13% |
| 2022-05-15 | $1.4288 | $1.4783 | $1.3515 | $1.4708 | $513.05K | +2.78% |
| 2022-05-14 | $1.4019 | $1.514 | $1.2918 | $1.431 | $771.91K | +2.10% |
| 2022-05-13 | $1.21 | $1.5349 | $1.2025 | $1.4015 | $784.52K | +15.67% |
| 2022-05-12 | $1.3317 | $1.4151 | $1.0274 | $1.2116 | $1.40M | -8.78% |
| 2022-05-11 | $1.7832 | $1.8491 | $1.2374 | $1.3282 | $5.34M | -25.47% |
| 2022-05-10 | $1.6854 | $1.9418 | $1.6029 | $1.7822 | $4.13M | +5.86% |
| 2022-05-09 | $2.0874 | $2.156 | $1.6638 | $1.6836 | $4.04M | -9.57% |
| 2022-05-08 | $2.096 | $2.155 | $1.836 | $1.8618 | $21.60M | -11.33% |
| 2022-05-07 | $2.199 | $2.205 | $2.039 | $2.0997 | $17.67M | -4.87% |
| 2022-05-06 | $2.212 | $2.253 | $2.135 | $2.2072 | $21.11M | -0.26% |
| 2022-05-05 | $2.271 | $2.314 | $2.151 | $2.2129 | $29.71M | -2.59% |
| 2022-05-04 | $2.371 | $2.641 | $2.246 | $2.2716 | $32.77M | -3.43% |
| 2022-05-03 | $2.348 | $2.419 | $2.233 | $2.3523 | $21.73M | +0.60% |
| 2022-05-02 | $2.328 | $2.427 | $2.242 | $2.3383 | $18.25M | +0.28% |
| 2022-05-01 | $2.348 | $2.383 | $2.248 | $2.3317 | $25.43M | +5.56% |
| 2022-04-30 | $2.5616 | $2.5955 | $2.1304 | $2.2089 | $1.96M | -10.93% |
| 2022-04-29 | $2.616 | $2.64 | $2.445 | $2.4801 | $15.18M | -5.21% |
| 2022-04-28 | $2.738 | $2.821 | $2.582 | $2.6163 | $16.84M | -5.24% |
| 2022-04-27 | $2.778 | $2.859 | $2.697 | $2.7608 | $15.29M | -0.24% |
| 2022-04-26 | $2.834 | $2.886 | $2.667 | $2.7674 | $27.81M | -2.35% |
| 2022-04-25 | $2.868 | $3.119 | $2.821 | $2.8342 | $21.54M | -1.21% |
| 2022-04-24 | $3.064 | $3.072 | $2.767 | $2.8689 | $22.68M | -6.66% |
| 2022-04-23 | $3.128 | $3.209 | $3.003 | $3.0736 | $15.14M | -1.75% |
| 2022-04-22 | $3.136 | $3.208 | $3.031 | $3.1282 | $19.64M | -0.26% |
| 2022-04-21 | $3.402 | $3.501 | $3.122 | $3.1364 | $53.35M | +1.29% |
| 2022-04-20 | $3.1522 | $3.2119 | $3.0161 | $3.0966 | $4.42M | -0.05% |
| 2022-04-19 | $3.138 | $3.213 | $3.037 | $3.0982 | $22.49M | +1.85% |
| 2022-04-18 | $2.8706 | $3.0502 | $2.7527 | $3.0418 | $3.64M | +5.14% |
| 2022-04-17 | $3.062 | $3.093 | $2.753 | $2.8932 | $20.37M | -5.39% |
| 2022-04-16 | $2.965 | $3.083 | $2.962 | $3.0581 | $10.90M | +2.21% |
| 2022-04-15 | $3.033 | $3.076 | $2.959 | $2.992 | $11.39M | -1.37% |
| 2022-04-14 | $3.028 | $3.083 | $2.969 | $3.0335 | $18.23M | +0.11% |
| 2022-04-13 | $3.153 | $3.22 | $3.023 | $3.0301 | $16.78M | -3.27% |
| 2022-04-12 | $3.117 | $3.167 | $2.947 | $3.1326 | $26.40M | +4.10% |
| 2022-04-11 | $3.3296 | $3.3463 | $2.9436 | $3.0091 | $6.26M | -0.04% |
| 2022-04-10 | $3.498 | $3.565 | $3.003 | $3.0102 | $25.68M | -13.63% |
| 2022-04-09 | $3.335 | $3.521 | $3.335 | $3.4852 | $18.39M | +4.61% |
| 2022-04-08 | $3.554 | $3.588 | $3.299 | $3.3316 | $31.48M | -5.56% |
| 2022-04-07 | $3.43 | $3.597 | $3.358 | $3.5276 | $26.18M | +7.21% |
| 2022-04-06 | $3.6922 | $3.7573 | $3.2766 | $3.2904 | $11.14M | -5.42% |
| 2022-04-05 | $3.805 | $3.917 | $3.41 | $3.4791 | $45.53M | -8.93% |
| 2022-04-04 | $3.737 | $3.972 | $3.622 | $3.82 | $42.73M | +2.21% |
| 2022-04-03 | $4.049 | $4.102 | $3.70 | $3.7375 | $38.95M | -7.89% |
| 2022-04-02 | $4.092 | $4.162 | $3.925 | $4.0576 | $41.48M | -0.79% |
| 2022-04-01 | $4.1356 | $4.3709 | $4.021 | $4.0899 | $74.49M | -1.59% |
| 2022-03-31 | $4.187 | $4.393 | $3.90 | $4.1559 | $142.41M | +6.00% |
| 2022-03-30 | $3.8968 | $4.1384 | $3.7165 | $3.9205 | $20.50M | +0.60% |
| 2022-03-29 | $3.6104 | $4.1054 | $3.6104 | $3.897 | $19.49M | +7.65% |
| 2022-03-28 | $3.5772 | $3.9285 | $3.5425 | $3.62 | $17.60M | +1.14% |
| 2022-03-27 | $3.3012 | $3.629 | $3.2753 | $3.5792 | $14.94M | +8.44% |
| 2022-03-26 | $3.17 | $3.3029 | $3.1515 | $3.3006 | $4.37M | +3.56% |
| 2022-03-25 | $3.205 | $3.2503 | $3.093 | $3.1871 | $19.14M | -1.44% |
| 2022-03-24 | $3.314 | $3.347 | $3.164 | $3.2337 | $31.97M | +1.25% |
| 2022-03-23 | $3.0661 | $3.2132 | $3.029 | $3.1938 | $5.33M | +4.16% |
| 2022-03-22 | $2.9309 | $3.187 | $2.9008 | $3.0662 | $5.71M | +4.53% |
| 2022-03-21 | $2.876 | $2.9586 | $2.8172 | $2.9333 | $4.15M | +0.32% |
| 2022-03-20 | $2.868 | $2.958 | $2.815 | $2.9238 | $21.59M | +1.90% |
| 2022-03-19 | $3.015 | $3.08 | $2.861 | $2.8691 | $18.26M | -1.59% |
| 2022-03-18 | $2.8536 | $2.9449 | $2.7746 | $2.9155 | $3.64M | +2.25% |
| 2022-03-17 | $2.85 | $2.868 | $2.775 | $2.8512 | $14.85M | -0.40% |
| 2022-03-16 | $2.743 | $2.925 | $2.678 | $2.8628 | $22.91M | +4.59% |
| 2022-03-15 | $2.68 | $2.829 | $2.663 | $2.7371 | $19.86M | +2.05% |
| 2022-03-14 | $2.742 | $2.791 | $2.626 | $2.6822 | $16.52M | -1.59% |
| 2022-03-13 | $2.802 | $2.824 | $2.669 | $2.7256 | $18.69M | -3.12% |
| 2022-03-12 | $2.849 | $2.891 | $2.752 | $2.8135 | $12.70M | -0.55% |
| 2022-03-11 | $2.831 | $2.864 | $2.754 | $2.8291 | $13.30M | -0.38% |
| 2022-03-10 | $2.85 | $3.01 | $2.758 | $2.8398 | $25.23M | -0.39% |
| 2022-03-09 | $3.103 | $3.107 | $2.771 | $2.8511 | $25.09M | +0.26% |
| 2022-03-08 | $2.708 | $3.0385 | $2.6889 | $2.8438 | $1.45M | +4.84% |
| 2022-03-07 | $2.7036 | $2.841 | $2.599 | $2.7125 | $1.14M | +0.42% |
| 2022-03-06 | $2.8739 | $2.9131 | $2.6876 | $2.7011 | $1.15M | -2.82% |
| 2022-03-05 | $2.863 | $2.912 | $2.711 | $2.7794 | $14.97M | -2.43% |
| 2022-03-04 | $2.973 | $2.999 | $2.733 | $2.8485 | $22.75M | -4.16% |
| 2022-03-03 | $3.047 | $3.088 | $2.904 | $2.9722 | $27.38M | -2.46% |
| 2022-03-02 | $3.181 | $3.46 | $3.033 | $3.0472 | $40.24M | -4.21% |
| 2022-03-01 | $3.316 | $3.452 | $3.127 | $3.1811 | $41.71M | -4.28% |
| 2022-02-28 | $2.929 | $3.415 | $2.892 | $3.3234 | $67.94M | +20.98% |
| 2022-02-27 | $2.8374 | $2.9897 | $2.6876 | $2.7471 | $3.99M | -3.22% |
| 2022-02-26 | $2.8205 | $2.9036 | $2.7619 | $2.8385 | $1.99M | +0.25% |
| 2022-02-25 | $2.753 | $2.906 | $2.688 | $2.8313 | $32.80M | +8.30% |
| 2022-02-24 | $2.6841 | $2.7151 | $2.274 | $2.6143 | $1.92M | +6.32% |
| 2022-02-23 | $2.886 | $2.939 | $2.269 | $2.459 | $60.62M | -14.80% |
| 2022-02-22 | $2.836 | $2.976 | $2.776 | $2.8862 | $29.14M | +7.95% |
| 2022-02-21 | $2.9654 | $3.1448 | $2.6482 | $2.6738 | $1.53M | -9.75% |
| 2022-02-20 | $2.963 | $3.145 | $2.815 | $2.9626 | $34.44M | -0.06% |
| 2022-02-19 | $3.217 | $3.273 | $2.87 | $2.9643 | $26.29M | -8.31% |
| 2022-02-18 | $3.347 | $3.371 | $3.107 | $3.233 | $28.31M | -3.96% |
| 2022-02-17 | $3.628 | $3.658 | $3.318 | $3.3663 | $47.51M | -7.26% |
| 2022-02-16 | $3.915 | $3.998 | $3.595 | $3.63 | $49.60M | -7.03% |
| 2022-02-15 | $3.772 | $4.054 | $3.737 | $3.9046 | $63.67M | +9.32% |
| 2022-02-14 | $3.5785 | $3.7696 | $3.4482 | $3.5715 | $2.47M | -1.63% |
| 2022-02-13 | $3.758 | $3.782 | $3.446 | $3.6307 | $54.14M | -3.35% |
| 2022-02-12 | $3.772 | $4.099 | $3.737 | $3.7564 | $48.20M | -0.34% |
| 2022-02-11 | $4.056 | $4.248 | $3.704 | $3.7694 | $104.00M | -7.13% |
| 2022-02-10 | $4.042 | $4.413 | $3.878 | $4.0589 | $159.13M | +18.28% |
| 2022-02-09 | $3.4508 | $3.4795 | $3.257 | $3.4316 | $1.25M | -0.13% |
| 2022-02-08 | $3.303 | $3.468 | $3.232 | $3.4361 | $37.41M | +4.04% |
| 2022-02-07 | $3.582 | $3.708 | $3.224 | $3.3026 | $53.51M | -7.37% |
| 2022-02-06 | $3.499 | $3.594 | $3.357 | $3.5654 | $46.59M | +8.91% |
| 2022-02-05 | $3.0562 | $3.4345 | $3.0366 | $3.2736 | $4.76M | +7.36% |
| 2022-02-04 | $2.7912 | $3.0559 | $2.7702 | $3.0492 | $2.09M | +9.35% |
| 2022-02-03 | $2.7536 | $2.8337 | $2.6836 | $2.7884 | $1.22M | -0.31% |
| 2022-02-02 | $2.802 | $2.842 | $2.679 | $2.7969 | $27.70M | -0.18% |
| 2022-02-01 | $2.938 | $2.977 | $2.795 | $2.8021 | $21.71M | -4.61% |
| 2022-01-31 | $2.849 | $2.974 | $2.835 | $2.9375 | $29.83M | +2.94% |
| 2022-01-30 | $2.991 | $2.996 | $2.703 | $2.8535 | $33.53M | -4.55% |
| 2022-01-29 | $2.926 | $3.113 | $2.881 | $2.9895 | $27.57M | +2.07% |
| 2022-01-28 | $2.865 | $3.023 | $2.831 | $2.9289 | $29.28M | +2.04% |
| 2022-01-27 | $3.03 | $3.066 | $2.794 | $2.8704 | $61.99M | +2.35% |
| 2022-01-26 | $2.6089 | $3.1191 | $2.5859 | $2.8045 | $3.99M | +7.58% |
| 2022-01-25 | $2.592 | $2.7007 | $2.4864 | $2.6069 | $1.57M | -0.18% |
| 2022-01-24 | $2.42 | $2.717 | $2.344 | $2.6114 | $52.12M | +7.79% |
| 2022-01-23 | $2.724 | $2.80 | $2.274 | $2.4227 | $72.61M | -11.29% |
| 2022-01-22 | $2.663 | $2.939 | $2.595 | $2.7312 | $77.67M | +2.55% |
| 2022-01-21 | $3.829 | $3.868 | $2.34 | $2.6633 | $166.61M | -30.43% |
| 2022-01-20 | $4.631 | $4.663 | $3.665 | $3.8283 | $100.38M | -11.64% |
| 2022-01-19 | $4.216 | $4.4779 | $4.1237 | $4.3326 | $4.65M | +2.72% |
| 2022-01-18 | $3.9627 | $4.2555 | $3.8398 | $4.218 | $2.16M | +4.18% |
| 2022-01-17 | $3.931 | $4.143 | $3.835 | $4.0487 | $44.12M | +2.96% |
| 2022-01-16 | $4.212 | $4.255 | $3.921 | $3.9323 | $25.25M | -6.16% |
| 2022-01-15 | $4.115 | $4.298 | $4.041 | $4.1904 | $22.72M | +1.72% |
| 2022-01-14 | $4.014 | $4.154 | $3.974 | $4.1196 | $22.29M | +2.88% |
| 2022-01-13 | $4.112 | $4.154 | $3.877 | $4.0043 | $35.02M | -2.65% |
| 2022-01-12 | $4.245 | $4.362 | $4.059 | $4.1134 | $27.08M | +0.47% |
| 2022-01-11 | $3.8423 | $4.1572 | $3.80 | $4.0941 | $1.13M | +6.55% |
| 2022-01-10 | $4.0289 | $4.1235 | $3.6813 | $3.8425 | $1.52M | +1.20% |
| 2022-01-09 | $4.027 | $4.147 | $3.676 | $3.797 | $35.90M | -5.50% |
| 2022-01-08 | $4.109 | $4.147 | $3.80 | $4.0178 | $43.32M | -2.59% |
| 2022-01-07 | $4.118 | $4.34 | $4.056 | $4.1247 | $34.94M | +0.12% |
| 2022-01-06 | $4.299 | $4.433 | $4.002 | $4.1196 | $53.84M | -4.62% |
| 2022-01-05 | $5.125 | $5.20 | $4.131 | $4.3191 | $88.65M | -8.65% |
| 2022-01-04 | $4.7016 | $4.95 | $4.5877 | $4.7281 | $2.35M | -1.31% |
| 2022-01-03 | $4.772 | $4.87 | $4.587 | $4.7908 | $33.76M | -0.14% |
| 2022-01-02 | $4.874 | $4.945 | $4.759 | $4.7974 | $25.63M | -1.88% |
| 2022-01-01 | $4.78 | $4.954 | $4.769 | $4.8894 | $23.79M | +2.65% |
Frequently asked questions
What was the Theta Network price on January 1, 2022?
THETA opened 2022-01-01 at $4.78 and closed that day at $4.8894.
What was the highest price of Theta Network in 2022?
The highest was $5.20 on 2022-01-05; the lowest was $0.7070 on 2022-12-29.
How much did Theta Network change in 2022?
THETA moved -84.81% in 2022, from $4.78 to $0.726264.
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.