Theta Network price history in 2023
In 2023 Theta Network (THETA) went from $0.7277 on 2023-01-01 to $1.277 on 2023-12-31, a change of +75.49%. The highest price was $1.4548 on 2023-12-27 and the lowest $0.5620 on 2023-10-19. About $448.33M was traded across the year. The best day was 2023-12-25 (+12.31%) and the worst 2023-06-09 (-14.19%).
$0.7277Open · 2023-01-01
$1.277Close · 2023-12-31
$1.4548High · 2023-12-27
$0.5620Low · 2023-10-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.7277 | $1.1337 | $0.7210 | $1.0108 | $25.58M | +38.91% |
| February | $0.9880 | $1.30 | $0.9710 | $1.1264 | $24.88M | +14.01% |
| March | $1.1273 | $1.1996 | $0.8490 | $1.0569 | $20.17M | -6.25% |
| April | $1.0398 | $1.243 | $0.9510 | $0.983809 | $17.44M | -5.38% |
| May | $0.9824 | $1.0153 | $0.8180 | $0.840476 | $9.17M | -14.45% |
| June | $0.8420 | $0.8870 | $0.5710 | $0.738961 | $14.55M | -12.24% |
| July | $0.7461 | $0.8568 | $0.6924 | $0.770738 | $52.57M | +3.30% |
| August | $0.7690 | $0.7821 | $0.5660 | $0.606577 | $43.05M | -21.12% |
| September | $0.6014 | $0.7140 | $0.5756 | $0.6563 | $24.92M | +9.13% |
| October | $0.6463 | $0.8277 | $0.5620 | $0.730453 | $54.33M | +13.02% |
| November | $0.7316 | $1.183 | $0.7219 | $0.99621 | $91.48M | +36.17% |
| December | $1.01 | $1.4548 | $0.9690 | $1.277 | $70.17M | +26.44% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $1.2807 | $1.3019 | $1.2235 | $1.277 | $3.20M | +0.10% |
| 2023-12-30 | $1.278 | $1.292 | $1.2357 | $1.2758 | $3.43M | -0.14% |
| 2023-12-29 | $1.2713 | $1.367 | $1.248 | $1.2777 | $4.74M | -4.59% |
| 2023-12-28 | $1.3467 | $1.4156 | $1.27 | $1.3391 | $397.85K | -0.98% |
| 2023-12-27 | $1.4095 | $1.4548 | $1.2982 | $1.3524 | $285.86K | -3.64% |
| 2023-12-26 | $1.4171 | $1.4247 | $1.2059 | $1.4035 | $417.81K | -0.92% |
| 2023-12-25 | $1.2672 | $1.4237 | $1.2332 | $1.4166 | $488.39K | +12.31% |
| 2023-12-24 | $1.1449 | $1.3023 | $1.1361 | $1.2613 | $531.60K | +10.48% |
| 2023-12-23 | $1.1588 | $1.1963 | $1.11 | $1.1417 | $170.35K | +0.40% |
| 2023-12-22 | $1.142 | $1.199 | $1.111 | $1.1372 | $1.53M | -0.96% |
| 2023-12-21 | $1.138 | $1.208 | $1.129 | $1.1482 | $4.41M | +1.82% |
| 2023-12-20 | $1.0846 | $1.1611 | $1.061 | $1.1277 | $4.10M | +5.08% |
| 2023-12-19 | $1.019 | $1.093 | $1.001 | $1.0732 | $3.11M | +5.28% |
| 2023-12-18 | $0.9768 | $1.0517 | $0.9690 | $1.0194 | $3.65M | -2.80% |
| 2023-12-17 | $1.0942 | $1.1091 | $1.0451 | $1.0487 | $76.94K | -3.06% |
| 2023-12-16 | $1.1019 | $1.1141 | $1.0543 | $1.0819 | $2.56M | +3.57% |
| 2023-12-15 | $1.117 | $1.1178 | $1.0416 | $1.0446 | $99.28K | -6.47% |
| 2023-12-14 | $1.1131 | $1.1406 | $1.051 | $1.1168 | $207.35K | +1.73% |
| 2023-12-13 | $1.052 | $1.1356 | $1.0403 | $1.0978 | $4.16M | +4.34% |
| 2023-12-12 | $1.044 | $1.062 | $0.9990 | $1.0521 | $3.31M | +0.90% |
| 2023-12-11 | $1.052 | $1.083 | $1.007 | $1.0428 | $3.87M | -9.24% |
| 2023-12-10 | $1.1633 | $1.1912 | $1.111 | $1.1489 | $139.88K | -0.18% |
| 2023-12-09 | $1.174 | $1.192 | $1.117 | $1.151 | $1.65M | -1.68% |
| 2023-12-08 | $1.113 | $1.203 | $1.113 | $1.1706 | $2.89M | +7.41% |
| 2023-12-07 | $1.048 | $1.1107 | $1.0169 | $1.0899 | $3.92M | +5.03% |
| 2023-12-06 | $1.069 | $1.085 | $1.012 | $1.0377 | $3.88M | -3.84% |
| 2023-12-05 | $1.109 | $1.205 | $1.055 | $1.0791 | $3.95M | -2.02% |
| 2023-12-04 | $1.055 | $1.1356 | $1.0316 | $1.1013 | $4.70M | +3.77% |
| 2023-12-03 | $1.063 | $1.103 | $1.03 | $1.0613 | $2.43M | -1.25% |
| 2023-12-02 | $1.096 | $1.11 | $1.047 | $1.0748 | $1.75M | +7.68% |
| 2023-12-01 | $1.01 | $1.0255 | $0.9826 | $0.998159 | $108.92K | +0.20% |
| 2023-11-30 | $1.0029 | $1.037 | $0.9711 | $0.99621 | $3.43M | +3.16% |
| 2023-11-29 | $0.9590 | $0.9822 | $0.9467 | $0.965736 | $119.41K | +0.70% |
| 2023-11-28 | $0.9430 | $0.9767 | $0.9365 | $0.959063 | $3.36M | +1.67% |
| 2023-11-27 | $0.9500 | $0.9710 | $0.9150 | $0.943273 | $2.96M | -2.11% |
| 2023-11-26 | $0.9800 | $1.004 | $0.9440 | $0.963654 | $1.42M | -5.67% |
| 2023-11-25 | $0.9887 | $1.0456 | $0.9736 | $1.0216 | $247.68K | +3.27% |
| 2023-11-24 | $0.9426 | $1.0154 | $0.9426 | $0.989243 | $268.34K | +4.73% |
| 2023-11-23 | $0.9526 | $0.9584 | $0.9210 | $0.9446 | $144.22K | -0.83% |
| 2023-11-22 | $0.8585 | $0.9529 | $0.8571 | $0.952509 | $192.37K | +6.52% |
| 2023-11-21 | $0.9267 | $0.9400 | $0.8547 | $0.894182 | $2.65M | -7.13% |
| 2023-11-20 | $0.9695 | $0.9767 | $0.9344 | $0.962869 | $124.47K | -0.13% |
| 2023-11-19 | $0.9570 | $0.9810 | $0.9340 | $0.964125 | $1.90M | +1.13% |
| 2023-11-18 | $0.9168 | $0.9704 | $0.9064 | $0.953337 | $2.77M | +3.66% |
| 2023-11-17 | $0.9024 | $0.9330 | $0.8647 | $0.919634 | $4.32M | +0.96% |
| 2023-11-16 | $0.9353 | $1.0047 | $0.8768 | $0.910913 | $3.78M | -3.20% |
| 2023-11-15 | $0.9592 | $0.9722 | $0.9261 | $0.941041 | $4.61M | +2.30% |
| 2023-11-14 | $0.9191 | $0.9390 | $0.8777 | $0.9199 | $186.91K | -0.50% |
| 2023-11-13 | $0.9480 | $0.9614 | $0.8990 | $0.924511 | $3.10M | -3.46% |
| 2023-11-12 | $0.9910 | $1.008 | $0.9310 | $0.957646 | $4.16M | -6.71% |
| 2023-11-11 | $1.0304 | $1.1808 | $1.0014 | $1.0266 | $381.20K | -0.39% |
| 2023-11-10 | $0.9549 | $1.183 | $0.9546 | $1.0306 | $8.36M | +8.58% |
| 2023-11-09 | $0.9176 | $0.9957 | $0.8244 | $0.949204 | $6.47M | +3.96% |
| 2023-11-08 | $0.8494 | $0.9372 | $0.8479 | $0.91307 | $5.46M | +7.88% |
| 2023-11-07 | $0.8021 | $0.8497 | $0.7915 | $0.846367 | $6.00M | +5.02% |
| 2023-11-06 | $0.8189 | $0.8320 | $0.7945 | $0.805948 | $2.99M | -0.76% |
| 2023-11-05 | $0.7842 | $0.8288 | $0.7735 | $0.81213 | $1.02M | +3.72% |
| 2023-11-04 | $0.7532 | $0.7988 | $0.7510 | $0.782976 | $2.16M | +3.94% |
| 2023-11-03 | $0.7573 | $0.7683 | $0.7396 | $0.753289 | $4.70M | -0.89% |
| 2023-11-02 | $0.7409 | $0.7728 | $0.7274 | $0.760072 | $6.32M | +1.87% |
| 2023-11-01 | $0.7316 | $0.8250 | $0.7219 | $0.746117 | $7.86M | +2.14% |
| 2023-10-31 | $0.6738 | $0.8277 | $0.6718 | $0.730453 | $12.72M | +7.81% |
| 2023-10-30 | $0.6868 | $0.7052 | $0.6626 | $0.677542 | $3.97M | -1.35% |
| 2023-10-29 | $0.6842 | $0.6985 | $0.6733 | $0.686808 | $2.84M | +0.67% |
| 2023-10-28 | $0.6721 | $0.6895 | $0.6590 | $0.682225 | $1.68M | +5.54% |
| 2023-10-27 | $0.6500 | $0.6632 | $0.6325 | $0.646422 | $71.12K | -1.14% |
| 2023-10-26 | $0.6387 | $0.6640 | $0.6323 | $0.653848 | $2.86M | -0.97% |
| 2023-10-25 | $0.6606 | $0.6690 | $0.6427 | $0.660271 | $122.99K | -0.53% |
| 2023-10-24 | $0.6495 | $0.6700 | $0.6421 | $0.663797 | $3.17M | +2.18% |
| 2023-10-23 | $0.6179 | $0.6798 | $0.6169 | $0.649612 | $4.48M | +5.10% |
| 2023-10-22 | $0.6041 | $0.6273 | $0.6033 | $0.618111 | $1.07M | +2.41% |
| 2023-10-21 | $0.6065 | $0.6155 | $0.5932 | $0.603582 | $1.22M | -0.52% |
| 2023-10-20 | $0.5835 | $0.6074 | $0.5830 | $0.606754 | $1.27M | +4.55% |
| 2023-10-19 | $0.5726 | $0.5913 | $0.5620 | $0.580327 | $993.95K | +1.08% |
| 2023-10-18 | $0.5912 | $0.5926 | $0.5675 | $0.57415 | $722.06K | -3.10% |
| 2023-10-17 | $0.5983 | $0.6048 | $0.5888 | $0.592497 | $1.40M | -1.51% |
| 2023-10-16 | $0.5972 | $0.6097 | $0.5899 | $0.601599 | $1.40M | +0.87% |
| 2023-10-15 | $0.5943 | $0.6206 | $0.5942 | $0.596432 | $484.51K | +0.57% |
| 2023-10-14 | $0.5916 | $0.5987 | $0.5875 | $0.593048 | $189.39K | +0.49% |
| 2023-10-13 | $0.5813 | $0.5923 | $0.5785 | $0.590183 | $707.43K | +1.53% |
| 2023-10-12 | $0.5861 | $0.5876 | $0.5792 | $0.581273 | $675.05K | -1.11% |
| 2023-10-11 | $0.5841 | $0.5986 | $0.5756 | $0.587776 | $834.25K | +0.44% |
| 2023-10-10 | $0.5914 | $0.5963 | $0.5814 | $0.585218 | $578.31K | -1.08% |
| 2023-10-09 | $0.5937 | $0.5983 | $0.5804 | $0.591601 | $760.87K | -3.86% |
| 2023-10-08 | $0.6173 | $0.6199 | $0.6081 | $0.615383 | $9.46K | +0.10% |
| 2023-10-07 | $0.6183 | $0.6207 | $0.6071 | $0.614769 | $534.89K | -0.76% |
| 2023-10-06 | $0.6281 | $0.6334 | $0.6175 | $0.61948 | $1.31M | -1.26% |
| 2023-10-05 | $0.6155 | $0.6296 | $0.6139 | $0.627417 | $1.69M | +1.84% |
| 2023-10-04 | $0.6177 | $0.6235 | $0.6118 | $0.616092 | $1.20M | -0.35% |
| 2023-10-03 | $0.6282 | $0.6378 | $0.6025 | $0.618251 | $2.04M | -1.64% |
| 2023-10-02 | $0.6442 | $0.6471 | $0.6193 | $0.628581 | $3.26M | -6.28% |
| 2023-10-01 | $0.6463 | $0.6765 | $0.6460 | $0.670728 | $67.69K | +2.20% |
| 2023-09-30 | $0.6446 | $0.6680 | $0.6426 | $0.6563 | $388.29K | +1.70% |
| 2023-09-29 | $0.6403 | $0.6520 | $0.6359 | $0.645355 | $343.95K | +0.63% |
| 2023-09-28 | $0.6446 | $0.6494 | $0.6297 | $0.641296 | $470.55K | -0.17% |
| 2023-09-27 | $0.6323 | $0.6483 | $0.6230 | $0.642396 | $442.03K | +1.45% |
| 2023-09-26 | $0.6400 | $0.6442 | $0.6246 | $0.633237 | $695.61K | -0.87% |
| 2023-09-25 | $0.6375 | $0.6577 | $0.6255 | $0.638778 | $914.13K | +0.78% |
| 2023-09-24 | $0.6283 | $0.6443 | $0.6145 | $0.633845 | $1.42M | -0.02% |
| 2023-09-23 | $0.6312 | $0.6474 | $0.6244 | $0.633977 | $2.48M | +0.68% |
| 2023-09-22 | $0.5958 | $0.7140 | $0.5942 | $0.629689 | $6.96M | +5.97% |
| 2023-09-21 | $0.5900 | $0.5980 | $0.5856 | $0.594229 | $579.14K | +0.52% |
| 2023-09-20 | $0.5974 | $0.6015 | $0.5794 | $0.59118 | $932.36K | -1.76% |
| 2023-09-19 | $0.6160 | $0.6167 | $0.5958 | $0.601782 | $460.65K | -1.19% |
| 2023-09-18 | $0.6109 | $0.6171 | $0.5957 | $0.609026 | $777.69K | +0.06% |
| 2023-09-17 | $0.6075 | $0.6188 | $0.5907 | $0.608648 | $906.24K | -0.08% |
| 2023-09-16 | $0.6129 | $0.6152 | $0.6037 | $0.609135 | $347.57K | -0.65% |
| 2023-09-15 | $0.6048 | $0.6265 | $0.6030 | $0.613106 | $433.33K | +1.31% |
| 2023-09-14 | $0.5987 | $0.6098 | $0.5960 | $0.605175 | $406.31K | +1.59% |
| 2023-09-13 | $0.5924 | $0.6002 | $0.5852 | $0.5957 | $386.66K | +1.04% |
| 2023-09-12 | $0.5915 | $0.5988 | $0.5760 | $0.589568 | $557.04K | -0.14% |
| 2023-09-11 | $0.5924 | $0.6041 | $0.5756 | $0.590407 | $663.62K | -1.28% |
| 2023-09-10 | $0.6080 | $0.6122 | $0.5780 | $0.598048 | $713.96K | -2.29% |
| 2023-09-09 | $0.6359 | $0.6368 | $0.5943 | $0.612048 | $525.68K | -3.67% |
| 2023-09-08 | $0.6310 | $0.6384 | $0.6283 | $0.635382 | $306.45K | +0.77% |
| 2023-09-07 | $0.6226 | $0.6370 | $0.6223 | $0.630504 | $386.53K | +0.95% |
| 2023-09-06 | $0.6247 | $0.6350 | $0.6150 | $0.624551 | $254.99K | -0.14% |
| 2023-09-05 | $0.6227 | $0.6318 | $0.6190 | $0.625457 | $481.38K | +1.03% |
| 2023-09-04 | $0.6067 | $0.6250 | $0.5974 | $0.61909 | $487.09K | +1.85% |
| 2023-09-03 | $0.6068 | $0.6230 | $0.6011 | $0.607867 | $410.87K | +0.15% |
| 2023-09-02 | $0.6109 | $0.6118 | $0.5995 | $0.606968 | $251.58K | -0.32% |
| 2023-09-01 | $0.6014 | $0.6148 | $0.5900 | $0.608906 | $538.38K | +0.38% |
| 2023-08-31 | $0.6401 | $0.6405 | $0.5966 | $0.606577 | $1.03M | -5.23% |
| 2023-08-30 | $0.6429 | $0.6840 | $0.6296 | $0.640078 | $1.91M | -0.61% |
| 2023-08-29 | $0.6409 | $0.6548 | $0.6375 | $0.64402 | $649.39K | +3.77% |
| 2023-08-28 | $0.6069 | $0.6233 | $0.5907 | $0.620603 | $44.08K | +0.69% |
| 2023-08-27 | $0.6304 | $0.6311 | $0.5904 | $0.616321 | $1.12M | -2.30% |
| 2023-08-26 | $0.6392 | $0.6392 | $0.6235 | $0.630846 | $307.80K | -1.20% |
| 2023-08-25 | $0.6297 | $0.6459 | $0.6252 | $0.638481 | $322.81K | +1.31% |
| 2023-08-24 | $0.6279 | $0.6371 | $0.6196 | $0.630241 | $403.20K | -0.10% |
| 2023-08-23 | $0.6347 | $0.6500 | $0.6262 | $0.630878 | $382.98K | -0.06% |
| 2023-08-22 | $0.6138 | $0.6361 | $0.5959 | $0.631263 | $428.20K | +2.51% |
| 2023-08-21 | $0.6041 | $0.6261 | $0.6041 | $0.615778 | $309.15K | +0.41% |
| 2023-08-20 | $0.6217 | $0.6308 | $0.5987 | $0.61324 | $104.44K | -1.49% |
| 2023-08-19 | $0.6297 | $0.6342 | $0.6182 | $0.622519 | $390.13K | -1.10% |
| 2023-08-18 | $0.6300 | $0.6335 | $0.6176 | $0.629427 | $569.68K | +0.15% |
| 2023-08-17 | $0.6635 | $0.6749 | $0.5660 | $0.628513 | $1.49M | -5.46% |
| 2023-08-16 | $0.6860 | $0.6953 | $0.6584 | $0.664818 | $1.94M | -6.96% |
| 2023-08-15 | $0.7457 | $0.7613 | $0.6782 | $0.714515 | $45.52K | -3.88% |
| 2023-08-14 | $0.7543 | $0.7617 | $0.7376 | $0.743389 | $2.64M | -1.23% |
| 2023-08-13 | $0.7332 | $0.7566 | $0.7329 | $0.752666 | $2.61M | +2.68% |
| 2023-08-12 | $0.7484 | $0.7492 | $0.7303 | $0.733029 | $2.51M | -2.04% |
| 2023-08-11 | $0.7394 | $0.7578 | $0.7346 | $0.748304 | $2.31M | +1.25% |
| 2023-08-10 | $0.7338 | $0.7454 | $0.7331 | $0.739043 | $2.53M | +0.54% |
| 2023-08-09 | $0.7384 | $0.7456 | $0.7317 | $0.735099 | $2.52M | -0.40% |
| 2023-08-08 | $0.7265 | $0.7462 | $0.7253 | $0.73802 | $2.48M | +1.75% |
| 2023-08-07 | $0.7085 | $0.7284 | $0.6929 | $0.72534 | $2.42M | +1.97% |
| 2023-08-06 | $0.7294 | $0.7327 | $0.7058 | $0.711329 | $2.14M | -2.71% |
| 2023-08-05 | $0.7487 | $0.7534 | $0.7270 | $0.731113 | $1.76M | -2.51% |
| 2023-08-04 | $0.7673 | $0.7693 | $0.7449 | $0.74992 | $1.62M | -2.12% |
| 2023-08-03 | $0.7633 | $0.7689 | $0.7522 | $0.766137 | $1.83M | +0.45% |
| 2023-08-02 | $0.7560 | $0.7704 | $0.7397 | $0.762707 | $2.38M | +0.44% |
| 2023-08-01 | $0.7690 | $0.7821 | $0.7510 | $0.759374 | $1.86M | -1.47% |
| 2023-07-31 | $0.7975 | $0.8025 | $0.7557 | $0.770738 | $2.41M | -3.53% |
| 2023-07-30 | $0.8105 | $0.8188 | $0.7762 | $0.798948 | $2.28M | -1.43% |
| 2023-07-29 | $0.8064 | $0.8251 | $0.8031 | $0.810522 | $1.93M | +0.64% |
| 2023-07-28 | $0.7941 | $0.8189 | $0.7828 | $0.805402 | $1.93M | +1.56% |
| 2023-07-27 | $0.7928 | $0.8004 | $0.7706 | $0.79303 | $2.73M | -0.67% |
| 2023-07-26 | $0.8242 | $0.8386 | $0.7872 | $0.798371 | $2.74M | -6.38% |
| 2023-07-25 | $0.7859 | $0.8568 | $0.7815 | $0.852745 | $138.96K | +4.58% |
| 2023-07-24 | $0.7885 | $0.8447 | $0.7781 | $0.815426 | $2.94M | +2.83% |
| 2023-07-23 | $0.8143 | $0.8342 | $0.7785 | $0.793003 | $2.68M | -2.30% |
| 2023-07-22 | $0.8044 | $0.8190 | $0.7836 | $0.811683 | $2.26M | +0.85% |
| 2023-07-21 | $0.8147 | $0.8181 | $0.7971 | $0.804804 | $2.41M | +2.11% |
| 2023-07-20 | $0.7702 | $0.8101 | $0.7686 | $0.788165 | $27.13K | +0.24% |
| 2023-07-19 | $0.7753 | $0.8502 | $0.7100 | $0.786302 | $3.03M | +1.66% |
| 2023-07-18 | $0.7594 | $0.7810 | $0.7441 | $0.773462 | $3.21M | +1.56% |
| 2023-07-17 | $0.7794 | $0.7841 | $0.6924 | $0.761547 | $3.77M | -2.11% |
| 2023-07-16 | $0.7956 | $0.8516 | $0.7560 | $0.77798 | $2.94M | -2.31% |
| 2023-07-15 | $0.8004 | $0.8106 | $0.7852 | $0.796375 | $2.63M | -0.63% |
| 2023-07-14 | $0.8310 | $0.8381 | $0.7770 | $0.801451 | $3.37M | -3.26% |
| 2023-07-13 | $0.8051 | $0.8459 | $0.8011 | $0.828455 | $2.10M | +4.47% |
| 2023-07-12 | $0.7620 | $0.8139 | $0.7463 | $0.793033 | $1.31M | +4.27% |
| 2023-07-11 | $0.7339 | $0.7750 | $0.7300 | $0.760529 | $798.83K | +3.79% |
| 2023-07-10 | $0.7313 | $0.7468 | $0.7243 | $0.732727 | $343.30K | +0.44% |
| 2023-07-09 | $0.7307 | $0.7335 | $0.6950 | $0.729502 | $333.59K | -0.02% |
| 2023-07-08 | $0.7297 | $0.7373 | $0.7057 | $0.729647 | $495.89K | +0.08% |
| 2023-07-07 | $0.7270 | $0.7349 | $0.7170 | $0.729044 | $349.15K | +0.57% |
| 2023-07-06 | $0.7276 | $0.7350 | $0.7029 | $0.724887 | $440.50K | -0.50% |
| 2023-07-05 | $0.7310 | $0.7709 | $0.7100 | $0.728547 | $691.84K | -5.29% |
| 2023-07-04 | $0.7721 | $0.7790 | $0.7500 | $0.769277 | $46.92K | +0.35% |
| 2023-07-03 | $0.7769 | $0.7828 | $0.7591 | $0.766615 | $819.51K | -0.90% |
| 2023-07-02 | $0.7458 | $0.7818 | $0.7426 | $0.773539 | $656.22K | +3.35% |
| 2023-07-01 | $0.7461 | $0.7730 | $0.7376 | $0.748499 | $748.63K | +1.29% |
| 2023-06-30 | $0.6971 | $0.7480 | $0.6942 | $0.738961 | $539.24K | +5.97% |
| 2023-06-29 | $0.6989 | $0.7390 | $0.6668 | $0.697308 | $601.36K | -0.38% |
| 2023-06-28 | $0.7224 | $0.7240 | $0.6720 | $0.69998 | $367.48K | -4.34% |
| 2023-06-27 | $0.7335 | $0.7516 | $0.7072 | $0.731763 | $192.42K | -0.34% |
| 2023-06-26 | $0.7482 | $0.7588 | $0.7190 | $0.734247 | $405.31K | -2.69% |
| 2023-06-25 | $0.7665 | $0.7790 | $0.7370 | $0.754566 | $842.78K | -1.20% |
| 2023-06-24 | $0.7390 | $0.8870 | $0.7310 | $0.763757 | $4.00M | +2.89% |
| 2023-06-23 | $0.7470 | $0.7700 | $0.7240 | $0.742331 | $643.43K | +0.32% |
| 2023-06-22 | $0.7102 | $0.7522 | $0.7080 | $0.739982 | $390.80K | +4.06% |
| 2023-06-21 | $0.6910 | $0.7369 | $0.6890 | $0.7111 | $589.49K | +6.76% |
| 2023-06-20 | $0.6448 | $0.6682 | $0.6248 | $0.666044 | $21.34K | +4.87% |
| 2023-06-19 | $0.6420 | $0.6535 | $0.6241 | $0.635086 | $196.74K | -1.19% |
| 2023-06-18 | $0.6521 | $0.6621 | $0.6360 | $0.642715 | $214.25K | -1.46% |
| 2023-06-17 | $0.6530 | $0.6571 | $0.6440 | $0.652208 | $131.55K | -0.12% |
| 2023-06-16 | $0.6460 | $0.6683 | $0.6447 | $0.653016 | $203.32K | +1.12% |
| 2023-06-15 | $0.6319 | $0.6540 | $0.6260 | $0.645764 | $212.71K | +2.82% |
| 2023-06-14 | $0.6495 | $0.6540 | $0.6070 | $0.628036 | $372.51K | -2.98% |
| 2023-06-13 | $0.6382 | $0.6531 | $0.6369 | $0.647337 | $166.71K | +1.09% |
| 2023-06-12 | $0.6473 | $0.6670 | $0.6365 | $0.640347 | $255.05K | -1.12% |
| 2023-06-11 | $0.6500 | $0.6650 | $0.6258 | $0.647576 | $279.57K | -0.59% |
| 2023-06-10 | $0.6392 | $0.6736 | $0.6300 | $0.651408 | $492.87K | -0.14% |
| 2023-06-09 | $0.7590 | $0.7615 | $0.5710 | $0.652298 | $1.32M | -14.19% |
| 2023-06-08 | $0.7697 | $0.7720 | $0.7520 | $0.760204 | $125.19K | -0.64% |
| 2023-06-07 | $0.7560 | $0.7760 | $0.7430 | $0.765077 | $207.74K | -4.12% |
| 2023-06-06 | $0.7780 | $0.8100 | $0.7690 | $0.797958 | $80.29K | +1.42% |
| 2023-06-05 | $0.7756 | $0.7950 | $0.7350 | $0.786781 | $789.12K | -6.15% |
| 2023-06-04 | $0.8351 | $0.8485 | $0.8315 | $0.838315 | $65.22K | -0.18% |
| 2023-06-03 | $0.8417 | $0.8492 | $0.8290 | $0.839787 | $306.69K | -0.25% |
| 2023-06-02 | $0.8534 | $0.8560 | $0.8280 | $0.841878 | $297.10K | -0.51% |
| 2023-06-01 | $0.8420 | $0.8570 | $0.8250 | $0.846199 | $242.04K | +0.68% |
| 2023-05-31 | $0.8270 | $0.8480 | $0.8180 | $0.840476 | $498.87K | -3.51% |
| 2023-05-30 | $0.8650 | $0.8820 | $0.8590 | $0.871087 | $44.94K | +0.46% |
| 2023-05-29 | $0.8560 | $0.8820 | $0.8550 | $0.867113 | $355.19K | +0.52% |
| 2023-05-28 | $0.8560 | $0.8840 | $0.8531 | $0.862588 | $278.93K | +1.01% |
| 2023-05-27 | $0.8439 | $0.8672 | $0.8400 | $0.853942 | $282.02K | +1.18% |
| 2023-05-26 | $0.8430 | $0.8500 | $0.8360 | $0.843968 | $188.77K | +0.11% |
| 2023-05-25 | $0.8382 | $0.8490 | $0.8280 | $0.843074 | $133.37K | +0.42% |
| 2023-05-24 | $0.8420 | $0.8480 | $0.8200 | $0.839517 | $173.46K | -3.51% |
| 2023-05-23 | $0.8546 | $0.8750 | $0.8537 | $0.870017 | $48.57K | +0.45% |
| 2023-05-22 | $0.8530 | $0.8750 | $0.8520 | $0.86613 | $188.56K | +1.60% |
| 2023-05-21 | $0.8552 | $0.8768 | $0.8350 | $0.852511 | $352.34K | -4.01% |
| 2023-05-20 | $0.9110 | $0.9120 | $0.8870 | $0.888116 | $36.88K | -1.58% |
| 2023-05-19 | $0.9158 | $0.9180 | $0.8970 | $0.902361 | $116.31K | -1.34% |
| 2023-05-18 | $0.9150 | $0.9211 | $0.8944 | $0.914612 | $220.07K | -0.55% |
| 2023-05-17 | $0.9145 | $0.9400 | $0.9128 | $0.919716 | $242.02K | +0.84% |
| 2023-05-16 | $0.9002 | $0.9259 | $0.8968 | $0.912037 | $231.15K | +0.92% |
| 2023-05-15 | $0.9155 | $0.9210 | $0.8960 | $0.903747 | $211.12K | -0.65% |
| 2023-05-14 | $0.9050 | $0.9192 | $0.8810 | $0.909695 | $256.26K | +0.56% |
| 2023-05-13 | $0.9020 | $0.9091 | $0.8947 | $0.904622 | $181.01K | +0.25% |
| 2023-05-12 | $0.8842 | $0.9132 | $0.8722 | $0.90237 | $372.59K | +1.76% |
| 2023-05-11 | $0.8970 | $0.9010 | $0.8680 | $0.886779 | $411.63K | -2.22% |
| 2023-05-10 | $0.9192 | $0.9314 | $0.8670 | $0.906902 | $946.55K | -0.75% |
| 2023-05-09 | $0.8907 | $0.9288 | $0.8880 | $0.913766 | $422.40K | +2.12% |
| 2023-05-08 | $0.9150 | $0.9160 | $0.8557 | $0.894829 | $608.71K | -2.79% |
| 2023-05-07 | $0.9600 | $0.9627 | $0.8887 | $0.920472 | $621.88K | -4.06% |
| 2023-05-06 | $0.9450 | $0.9670 | $0.9432 | $0.959426 | $257.56K | -4.01% |
| 2023-05-05 | $0.9901 | $1.0088 | $0.9775 | $0.999547 | $82.05K | +0.47% |
| 2023-05-04 | $0.9937 | $1.00 | $0.9764 | $0.994833 | $420.09K | -0.34% |
| 2023-05-03 | $0.9642 | $1.0153 | $0.9610 | $0.998276 | $369.57K | +2.70% |
| 2023-05-02 | $0.9870 | $0.9911 | $0.9562 | $0.971995 | $209.24K | -1.55% |
| 2023-05-01 | $0.9824 | $0.9920 | $0.9632 | $0.987274 | $406.65K | +0.35% |
| 2023-04-30 | $1.017 | $1.0245 | $0.9623 | $0.983809 | $507.68K | -3.42% |
| 2023-04-29 | $1.028 | $1.032 | $1.006 | $1.0186 | $326.78K | -0.09% |
| 2023-04-28 | $0.9945 | $1.0324 | $0.9930 | $1.0196 | $220.13K | +2.07% |
| 2023-04-27 | $1.0038 | $1.0326 | $0.9820 | $0.99889 | $708.66K | -0.38% |
| 2023-04-26 | $1.0617 | $1.062 | $0.9510 | $1.0027 | $1.31M | -2.64% |
| 2023-04-25 | $1.001 | $1.033 | $0.9750 | $1.0299 | $91.92K | +4.56% |
| 2023-04-24 | $0.9940 | $1.007 | $0.9740 | $0.984937 | $363.71K | -1.64% |
| 2023-04-23 | $1.012 | $1.036 | $0.9919 | $1.0014 | $467.82K | -2.10% |
| 2023-04-22 | $1.0181 | $1.0424 | $1.008 | $1.0228 | $283.01K | +1.20% |
| 2023-04-21 | $1.0307 | $1.031 | $0.9714 | $1.0107 | $735.91K | -1.91% |
| 2023-04-20 | $1.0653 | $1.0653 | $1.014 | $1.0304 | $1.20M | -4.17% |
| 2023-04-19 | $1.1242 | $1.125 | $1.064 | $1.0753 | $1.24M | -12.26% |
| 2023-04-18 | $1.1167 | $1.243 | $1.1077 | $1.2255 | $301.19K | +9.81% |
| 2023-04-17 | $1.1324 | $1.1353 | $1.0888 | $1.116 | $133.75K | -1.61% |
| 2023-04-16 | $1.1289 | $1.1548 | $1.1111 | $1.1343 | $88.85K | +0.74% |
| 2023-04-15 | $1.1305 | $1.142 | $1.106 | $1.126 | $820.64K | -0.22% |
| 2023-04-14 | $1.0868 | $1.138 | $1.079 | $1.1285 | $712.32K | +3.87% |
| 2023-04-13 | $1.07 | $1.121 | $1.065 | $1.0864 | $1.07M | +2.58% |
| 2023-04-12 | $1.046 | $1.0688 | $1.033 | $1.059 | $488.23K | +0.74% |
| 2023-04-11 | $1.072 | $1.076 | $1.021 | $1.0512 | $650.39K | -2.24% |
| 2023-04-10 | $1.044 | $1.0898 | $1.0418 | $1.0753 | $572.41K | +2.72% |
| 2023-04-09 | $1.0484 | $1.057 | $1.0313 | $1.0468 | $538.45K | -0.44% |
| 2023-04-08 | $1.0588 | $1.0673 | $1.0341 | $1.0514 | $640.38K | -0.63% |
| 2023-04-07 | $1.069 | $1.07 | $1.047 | $1.058 | $336.61K | -1.31% |
| 2023-04-06 | $1.0893 | $1.0942 | $1.047 | $1.0721 | $484.67K | -1.52% |
| 2023-04-05 | $1.0897 | $1.101 | $1.0692 | $1.0886 | $812.71K | -0.16% |
| 2023-04-04 | $1.0967 | $1.1317 | $1.0792 | $1.0904 | $962.01K | +3.52% |
| 2023-04-03 | $1.0421 | $1.0772 | $1.0161 | $1.0533 | $196.84K | +0.18% |
| 2023-04-02 | $1.036 | $1.078 | $1.024 | $1.0515 | $1.01M | -2.66% |
| 2023-04-01 | $1.0398 | $1.0857 | $1.0369 | $1.0803 | $161.88K | +2.21% |
| 2023-03-31 | $1.0308 | $1.0755 | $1.024 | $1.0569 | $929.58K | +2.96% |
| 2023-03-30 | $1.023 | $1.0342 | $0.9926 | $1.0265 | $685.64K | -0.43% |
| 2023-03-29 | $1.0425 | $1.055 | $1.0062 | $1.0308 | $1.02M | +5.56% |
| 2023-03-28 | $0.9715 | $0.9815 | $0.9562 | $0.976553 | $128.35K | +0.65% |
| 2023-03-27 | $0.9640 | $0.9808 | $0.9509 | $0.970277 | $850.71K | -4.64% |
| 2023-03-26 | $1.0021 | $1.0291 | $0.9959 | $1.0175 | $58.22K | +0.77% |
| 2023-03-25 | $1.0108 | $1.03 | $0.9850 | $1.0098 | $427.23K | -0.05% |
| 2023-03-24 | $1.0494 | $1.0544 | $0.9914 | $1.0103 | $1.88M | -3.61% |
| 2023-03-23 | $0.9968 | $1.0487 | $0.9894 | $1.0482 | $102.98K | +5.32% |
| 2023-03-22 | $1.0467 | $1.0488 | $0.9620 | $0.995204 | $376.14K | -4.17% |
| 2023-03-21 | $1.0432 | $1.055 | $1.011 | $1.0385 | $1.14M | +2.74% |
| 2023-03-20 | $1.0679 | $1.0765 | $1.0051 | $1.0109 | $167.94K | -3.92% |
| 2023-03-19 | $1.0735 | $1.089 | $1.032 | $1.0522 | $1.11M | +1.54% |
| 2023-03-18 | $1.0879 | $1.0986 | $1.0271 | $1.0362 | $153.32K | -2.54% |
| 2023-03-17 | $1.041 | $1.0984 | $1.0322 | $1.0633 | $994.56K | +2.89% |
| 2023-03-16 | $1.0206 | $1.0688 | $0.9980 | $1.0334 | $764.98K | +1.59% |
| 2023-03-15 | $1.0082 | $1.033 | $0.9745 | $1.0172 | $1.12M | -4.59% |
| 2023-03-14 | $1.0194 | $1.1014 | $1.0102 | $1.0661 | $276.42K | +4.55% |
| 2023-03-13 | $0.9768 | $1.0234 | $0.9560 | $1.0197 | $174.50K | +4.53% |
| 2023-03-12 | $0.9021 | $0.9818 | $0.8926 | $0.975533 | $89.32K | +8.68% |
| 2023-03-11 | $0.8651 | $0.9111 | $0.8560 | $0.897597 | $785.80K | -1.29% |
| 2023-03-10 | $0.8830 | $0.9170 | $0.8531 | $0.909315 | $84.93K | +1.50% |
| 2023-03-09 | $0.9750 | $0.9780 | $0.8490 | $0.895889 | $1.36M | -7.67% |
| 2023-03-08 | $0.9770 | $0.9880 | $0.9420 | $0.970327 | $818.07K | -1.44% |
| 2023-03-07 | $0.9967 | $1.011 | $0.9520 | $0.984519 | $633.28K | -1.66% |
| 2023-03-06 | $1.016 | $1.032 | $0.9730 | $1.0012 | $806.65K | -0.92% |
| 2023-03-05 | $1.025 | $1.025 | $0.9630 | $1.0105 | $1.22M | -1.31% |
| 2023-03-04 | $1.032 | $1.0397 | $0.9960 | $1.0239 | $1.02M | -1.58% |
| 2023-03-03 | $1.06 | $1.066 | $1.0285 | $1.0403 | $806.08K | -11.10% |
| 2023-03-02 | $1.1937 | $1.1996 | $1.1341 | $1.1702 | $97.25K | -1.96% |
| 2023-03-01 | $1.1273 | $1.1994 | $1.1218 | $1.1935 | $80.75K | +5.96% |
| 2023-02-28 | $1.1792 | $1.1792 | $1.1234 | $1.1264 | $61.52K | -3.95% |
| 2023-02-27 | $1.2034 | $1.2056 | $1.147 | $1.1727 | $768.38K | -3.10% |
| 2023-02-26 | $1.194 | $1.235 | $1.177 | $1.2103 | $981.11K | +1.00% |
| 2023-02-25 | $1.224 | $1.238 | $1.141 | $1.1983 | $1.51M | +2.00% |
| 2023-02-24 | $1.1916 | $1.266 | $1.1605 | $1.1748 | $174.69K | -3.28% |
| 2023-02-23 | $1.189 | $1.269 | $1.168 | $1.2147 | $1.95M | +2.12% |
| 2023-02-22 | $1.142 | $1.227 | $1.133 | $1.1894 | $1.78M | -4.21% |
| 2023-02-21 | $1.2872 | $1.30 | $1.2034 | $1.2418 | $143.94K | -3.40% |
| 2023-02-20 | $1.1963 | $1.299 | $1.1709 | $1.2854 | $181.34K | +7.40% |
| 2023-02-19 | $1.1958 | $1.231 | $1.1646 | $1.1969 | $123.59K | -1.73% |
| 2023-02-18 | $1.2159 | $1.2327 | $1.186 | $1.218 | $1.64M | +0.29% |
| 2023-02-17 | $1.196 | $1.26 | $1.175 | $1.2144 | $2.50M | +7.32% |
| 2023-02-16 | $1.1615 | $1.2465 | $1.1286 | $1.1316 | $220.05K | -3.00% |
| 2023-02-15 | $1.097 | $1.185 | $1.095 | $1.1665 | $1.81M | +6.95% |
| 2023-02-14 | $1.057 | $1.10 | $1.05 | $1.0907 | $821.50K | +3.56% |
| 2023-02-13 | $1.021 | $1.068 | $1.00 | $1.0532 | $868.14K | -1.31% |
| 2023-02-12 | $1.0758 | $1.1072 | $1.0548 | $1.0672 | $54.19K | -1.27% |
| 2023-02-11 | $1.078 | $1.0894 | $1.057 | $1.0809 | $457.17K | +1.18% |
| 2023-02-10 | $1.039 | $1.078 | $1.035 | $1.0684 | $642.24K | +2.70% |
| 2023-02-09 | $1.1774 | $1.179 | $1.016 | $1.0403 | $2.02M | -8.81% |
| 2023-02-08 | $1.1961 | $1.2015 | $1.1056 | $1.1408 | $79.72K | -4.77% |
| 2023-02-07 | $1.0715 | $1.2028 | $1.0713 | $1.198 | $236.18K | +11.63% |
| 2023-02-06 | $1.0974 | $1.114 | $1.0646 | $1.0732 | $129.66K | -2.62% |
| 2023-02-05 | $1.116 | $1.127 | $1.062 | $1.1021 | $1.32M | -1.15% |
| 2023-02-04 | $1.121 | $1.174 | $1.06 | $1.1149 | $1.72M | -0.52% |
| 2023-02-03 | $1.1238 | $1.13 | $1.096 | $1.1207 | $744.42K | +4.46% |
| 2023-02-02 | $1.085 | $1.133 | $1.0541 | $1.0728 | $210.64K | -1.50% |
| 2023-02-01 | $0.9880 | $1.103 | $0.9710 | $1.0892 | $1.75M | +7.75% |
| 2023-01-31 | $1.018 | $1.0374 | $1.0062 | $1.0108 | $283.96K | -1.25% |
| 2023-01-30 | $1.0419 | $1.052 | $0.9830 | $1.0236 | $1.11M | -7.84% |
| 2023-01-29 | $1.0728 | $1.118 | $1.0623 | $1.1107 | $76.76K | +3.47% |
| 2023-01-28 | $1.1208 | $1.1227 | $1.0647 | $1.0734 | $69.41K | -2.31% |
| 2023-01-27 | $1.1034 | $1.1337 | $1.068 | $1.0988 | $1.59M | +3.83% |
| 2023-01-26 | $1.05 | $1.081 | $1.0264 | $1.0583 | $78.76K | +1.38% |
| 2023-01-25 | $1.011 | $1.083 | $1.004 | $1.0438 | $1.52M | +3.61% |
| 2023-01-24 | $1.064 | $1.067 | $0.9700 | $1.0075 | $1.65M | -5.49% |
| 2023-01-23 | $1.083 | $1.09 | $1.052 | $1.066 | $1.11M | -1.33% |
| 2023-01-22 | $1.056 | $1.121 | $1.024 | $1.0804 | $2.33M | +6.95% |
| 2023-01-21 | $1.008 | $1.0466 | $0.9841 | $1.0102 | $100.63K | +0.95% |
| 2023-01-20 | $0.9110 | $1.049 | $0.9100 | $1.0007 | $2.26M | +10.44% |
| 2023-01-19 | $0.8750 | $0.9170 | $0.8710 | $0.90607 | $439.59K | +3.76% |
| 2023-01-18 | $0.9030 | $0.9090 | $0.8610 | $0.873209 | $1.46M | -9.22% |
| 2023-01-17 | $0.9137 | $0.9847 | $0.9030 | $0.961888 | $111.29K | +5.10% |
| 2023-01-16 | $0.9283 | $0.9523 | $0.8805 | $0.915225 | $126.68K | +0.67% |
| 2023-01-15 | $0.9200 | $0.9560 | $0.8810 | $0.909152 | $1.40M | -0.91% |
| 2023-01-14 | $0.9105 | $0.9360 | $0.8880 | $0.917486 | $1.33M | +0.97% |
| 2023-01-13 | $0.8530 | $0.9570 | $0.8430 | $0.908644 | $1.88M | +6.82% |
| 2023-01-12 | $0.8291 | $0.8540 | $0.8270 | $0.850636 | $516.48K | +2.46% |
| 2023-01-11 | $0.7830 | $0.8640 | $0.7820 | $0.830233 | $1.30M | +2.02% |
| 2023-01-10 | $0.8030 | $0.8230 | $0.7923 | $0.81381 | $39.81K | +0.44% |
| 2023-01-09 | $0.8180 | $0.8300 | $0.7910 | $0.810282 | $962.37K | +0.14% |
| 2023-01-08 | $0.7750 | $0.8220 | $0.7680 | $0.809115 | $483.84K | +4.65% |
| 2023-01-07 | $0.7690 | $0.7750 | $0.7590 | $0.773145 | $195.85K | +1.03% |
| 2023-01-06 | $0.7460 | $0.7688 | $0.7429 | $0.765291 | $291.72K | +2.53% |
| 2023-01-05 | $0.7594 | $0.7610 | $0.7310 | $0.746422 | $357.33K | -1.43% |
| 2023-01-04 | $0.7537 | $0.7793 | $0.7394 | $0.757237 | $798.26K | +1.00% |
| 2023-01-03 | $0.7390 | $0.7586 | $0.7281 | $0.749753 | $633.72K | +1.15% |
| 2023-01-02 | $0.7500 | $0.7560 | $0.7360 | $0.741213 | $448.37K | -0.63% |
| 2023-01-01 | $0.7277 | $0.7512 | $0.7210 | $0.745925 | $631.80K | +2.71% |
Frequently asked questions
What was the Theta Network price on January 1, 2023?
THETA opened 2023-01-01 at $0.7277 and closed that day at $0.745925.
What was the highest price of Theta Network in 2023?
The highest was $1.4548 on 2023-12-27; the lowest was $0.5620 on 2023-10-19.
How much did Theta Network change in 2023?
THETA moved +75.49% in 2023, from $0.7277 to $1.277.
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.