Theta Network price history in 2024
In 2024 Theta Network (THETA) went from $1.2519 on 2024-01-01 to $2.2399 on 2024-12-31, a change of +78.92%. The highest price was $3.6544 on 2024-03-11 and the lowest $0.8815 on 2024-01-22. About $1.57B was traded across the year. The best day was 2024-02-26 (+29.72%) and the worst 2024-12-09 (-18.29%).
$1.2519Open · 2024-01-01
$2.2399Close · 2024-12-31
$3.6544High · 2024-03-11
$0.8815Low · 2024-01-22
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.2519 | $1.4482 | $0.8815 | $0.973072 | $105.39M | -22.27% |
| February | $0.9733 | $2.28 | $0.9336 | $1.8418 | $85.96M | +89.23% |
| March | $1.9106 | $3.6544 | $1.8775 | $3.0774 | $231.33M | +61.07% |
| April | $3.0885 | $3.1257 | $1.7178 | $2.0162 | $215.57M | -34.72% |
| May | $1.9423 | $2.5692 | $1.9071 | $2.113 | $217.59M | +8.79% |
| June | $2.1008 | $2.3198 | $1.3293 | $1.5699 | $110.15M | -25.27% |
| July | $1.5718 | $1.6713 | $1.1406 | $1.3655 | $81.52M | -13.12% |
| August | $1.3715 | $1.4556 | $1.03 | $1.1891 | $84.42M | -13.30% |
| September | $1.1864 | $1.5542 | $1.0525 | $1.3745 | $68.54M | +15.85% |
| October | $1.3652 | $1.3983 | $1.08 | $1.1095 | $67.50M | -18.73% |
| November | $1.104 | $3.1676 | $1.0012 | $3.072 | $108.83M | +178.26% |
| December | $2.9118 | $3.34 | $1.7437 | $2.2399 | $196.38M | -23.08% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $2.3847 | $2.3974 | $2.1421 | $2.2399 | $4.21M | -5.37% |
| 2024-12-30 | $2.2502 | $2.4253 | $2.2214 | $2.3669 | $4.80M | +4.41% |
| 2024-12-29 | $2.3671 | $2.4364 | $2.238 | $2.2669 | $4.40M | -4.43% |
| 2024-12-28 | $2.2104 | $2.45 | $2.2012 | $2.3719 | $4.85M | +8.08% |
| 2024-12-27 | $2.1676 | $2.253 | $2.1471 | $2.1945 | $3.36M | +1.53% |
| 2024-12-26 | $2.1762 | $2.3356 | $2.1191 | $2.1615 | $3.92M | -8.78% |
| 2024-12-25 | $2.3661 | $2.4503 | $2.3232 | $2.3695 | $964.08K | -1.13% |
| 2024-12-24 | $2.4356 | $2.4525 | $2.3228 | $2.3965 | $4.38M | +3.18% |
| 2024-12-23 | $2.1416 | $2.3777 | $2.0757 | $2.3226 | $1.15M | +8.44% |
| 2024-12-22 | $2.1512 | $2.2925 | $2.0722 | $2.1419 | $840.82K | -0.08% |
| 2024-12-21 | $2.194 | $2.2926 | $2.0846 | $2.1436 | $6.48M | +1.31% |
| 2024-12-20 | $2.0257 | $2.1537 | $1.7445 | $2.1158 | $2.33M | +6.54% |
| 2024-12-19 | $2.27 | $2.29 | $1.7437 | $1.986 | $12.12M | -13.21% |
| 2024-12-18 | $2.5584 | $2.6233 | $2.1667 | $2.2884 | $13.15M | -15.21% |
| 2024-12-17 | $2.7207 | $2.7886 | $2.6171 | $2.6989 | $1.65M | +0.31% |
| 2024-12-16 | $2.752 | $2.7913 | $2.6166 | $2.6906 | $8.48M | -2.15% |
| 2024-12-15 | $2.7138 | $2.8053 | $2.5767 | $2.7496 | $6.92M | +5.24% |
| 2024-12-14 | $2.7456 | $2.8399 | $2.54 | $2.6127 | $5.07M | -4.79% |
| 2024-12-13 | $2.6725 | $2.7665 | $2.5967 | $2.7442 | $1.72M | +3.31% |
| 2024-12-12 | $2.7248 | $2.7685 | $2.5938 | $2.6563 | $10.15M | +2.81% |
| 2024-12-11 | $2.3729 | $2.6724 | $2.298 | $2.5837 | $2.39M | +8.38% |
| 2024-12-10 | $2.4848 | $2.5358 | $2.1484 | $2.3839 | $2.79M | -4.36% |
| 2024-12-09 | $3.0473 | $3.0473 | $2.0842 | $2.4926 | $2.67M | -18.29% |
| 2024-12-08 | $3.0527 | $3.0837 | $2.9568 | $3.0505 | $1.49M | +0.55% |
| 2024-12-07 | $3.0581 | $3.0899 | $2.9568 | $3.0338 | $6.81M | -1.86% |
| 2024-12-06 | $3.0131 | $3.34 | $3.005 | $3.0914 | $10.81M | +2.53% |
| 2024-12-05 | $3.0131 | $3.256 | $2.8109 | $3.0151 | $17.27M | +0.73% |
| 2024-12-04 | $3.12 | $3.1402 | $2.8038 | $2.9933 | $14.49M | +0.56% |
| 2024-12-03 | $2.8392 | $3.0558 | $2.7086 | $2.9765 | $5.98M | +5.84% |
| 2024-12-02 | $2.8394 | $2.9723 | $2.7068 | $2.8124 | $15.31M | -1.54% |
| 2024-12-01 | $2.9118 | $2.9583 | $2.7219 | $2.8563 | $15.45M | -7.02% |
| 2024-11-30 | $2.3949 | $3.1676 | $2.2806 | $3.072 | $8.01M | +28.19% |
| 2024-11-29 | $2.1246 | $2.4472 | $2.0977 | $2.3965 | $2.84M | +12.91% |
| 2024-11-28 | $2.0682 | $2.1408 | $1.9518 | $2.1224 | $1.59M | +2.67% |
| 2024-11-27 | $2.0325 | $2.1144 | $1.9323 | $2.0672 | $1.95M | +1.65% |
| 2024-11-26 | $1.9238 | $2.0748 | $1.9116 | $2.0336 | $11.95M | +9.19% |
| 2024-11-25 | $1.9608 | $1.9608 | $1.8264 | $1.8624 | $2.47M | -3.14% |
| 2024-11-24 | $1.7402 | $1.9875 | $1.7288 | $1.9228 | $8.57M | +2.05% |
| 2024-11-23 | $1.7866 | $1.9892 | $1.752 | $1.8841 | $1.07M | +5.57% |
| 2024-11-22 | $1.7036 | $1.797 | $1.65 | $1.7847 | $407.22K | +4.42% |
| 2024-11-21 | $1.6633 | $1.743 | $1.6494 | $1.7091 | $5.81M | +3.05% |
| 2024-11-20 | $1.6766 | $1.7213 | $1.5716 | $1.6585 | $7.58M | -1.60% |
| 2024-11-19 | $1.7396 | $1.8221 | $1.6345 | $1.6854 | $7.16M | -2.93% |
| 2024-11-18 | $1.6987 | $1.838 | $1.6697 | $1.7364 | $10.19M | +20.77% |
| 2024-11-17 | $1.5351 | $1.5778 | $1.3973 | $1.4378 | $440.96K | -3.73% |
| 2024-11-16 | $1.492 | $1.575 | $1.4593 | $1.4934 | $6.65M | +9.02% |
| 2024-11-15 | $1.2961 | $1.3794 | $1.2621 | $1.3698 | $321.83K | +5.86% |
| 2024-11-14 | $1.3158 | $1.348 | $1.2603 | $1.2939 | $4.84M | -7.77% |
| 2024-11-13 | $1.4455 | $1.4623 | $1.3139 | $1.403 | $419.33K | -2.54% |
| 2024-11-12 | $1.4122 | $1.4762 | $1.3126 | $1.4396 | $8.11M | -7.41% |
| 2024-11-11 | $1.3876 | $1.6477 | $1.3807 | $1.5547 | $1.00M | +11.87% |
| 2024-11-10 | $1.3091 | $1.44 | $1.2763 | $1.3897 | $588.17K | +6.39% |
| 2024-11-09 | $1.2228 | $1.3325 | $1.2041 | $1.3063 | $296.41K | +4.89% |
| 2024-11-08 | $1.2132 | $1.3335 | $1.1794 | $1.2454 | $3.68M | +2.75% |
| 2024-11-07 | $1.2148 | $1.228 | $1.1741 | $1.2121 | $2.82M | -0.17% |
| 2024-11-06 | $1.181 | $1.2483 | $1.1762 | $1.2141 | $3.34M | +11.16% |
| 2024-11-05 | $1.0219 | $1.1124 | $1.0211 | $1.0922 | $140.33K | +7.05% |
| 2024-11-04 | $1.0543 | $1.0807 | $1.0012 | $1.0203 | $158.68K | -2.56% |
| 2024-11-03 | $1.0329 | $1.0799 | $1.0094 | $1.0471 | $2.51M | +0.16% |
| 2024-11-02 | $1.0975 | $1.1067 | $1.0169 | $1.0454 | $1.95M | -5.08% |
| 2024-11-01 | $1.104 | $1.1274 | $1.0873 | $1.1013 | $1.96M | -0.74% |
| 2024-10-31 | $1.1412 | $1.1548 | $1.0933 | $1.1095 | $2.35M | -7.02% |
| 2024-10-30 | $1.2188 | $1.2188 | $1.1776 | $1.1934 | $120.00K | -0.69% |
| 2024-10-29 | $1.2233 | $1.2415 | $1.176 | $1.2016 | $2.69M | -1.09% |
| 2024-10-28 | $1.1447 | $1.2258 | $1.1284 | $1.2149 | $2.56M | +5.67% |
| 2024-10-27 | $1.1642 | $1.1799 | $1.1327 | $1.1497 | $2.48M | -0.99% |
| 2024-10-26 | $1.1215 | $1.1659 | $1.1207 | $1.1611 | $1.76M | +3.27% |
| 2024-10-25 | $1.2184 | $1.2294 | $1.08 | $1.1244 | $3.40M | -8.23% |
| 2024-10-24 | $1.2611 | $1.2737 | $1.208 | $1.2252 | $2.39M | -2.63% |
| 2024-10-23 | $1.2546 | $1.2941 | $1.2055 | $1.2584 | $2.66M | -0.32% |
| 2024-10-22 | $1.3011 | $1.3085 | $1.2408 | $1.2624 | $2.51M | -3.39% |
| 2024-10-21 | $1.349 | $1.3523 | $1.2803 | $1.3067 | $3.04M | -3.37% |
| 2024-10-20 | $1.3433 | $1.3983 | $1.3298 | $1.3523 | $3.85M | +4.34% |
| 2024-10-19 | $1.2994 | $1.32 | $1.2777 | $1.2961 | $221.55K | +0.31% |
| 2024-10-18 | $1.28 | $1.3214 | $1.2723 | $1.2921 | $1.81M | +1.53% |
| 2024-10-17 | $1.2535 | $1.2943 | $1.2234 | $1.2726 | $2.14M | -2.47% |
| 2024-10-16 | $1.3332 | $1.3396 | $1.2755 | $1.3049 | $217.63K | +0.58% |
| 2024-10-15 | $1.3279 | $1.374 | $1.2854 | $1.2973 | $3.02M | -2.56% |
| 2024-10-14 | $1.3433 | $1.3718 | $1.2931 | $1.3315 | $3.10M | +4.59% |
| 2024-10-13 | $1.30 | $1.319 | $1.231 | $1.273 | $276.96K | +1.16% |
| 2024-10-12 | $1.3074 | $1.3145 | $1.2367 | $1.2584 | $1.68M | -3.50% |
| 2024-10-11 | $1.2738 | $1.3229 | $1.2645 | $1.3041 | $2.20M | +9.10% |
| 2024-10-10 | $1.2263 | $1.2337 | $1.165 | $1.1953 | $119.36K | -0.90% |
| 2024-10-09 | $1.2798 | $1.2817 | $1.1873 | $1.2062 | $3.14M | -5.62% |
| 2024-10-08 | $1.2855 | $1.3063 | $1.2494 | $1.278 | $2.01M | -0.89% |
| 2024-10-07 | $1.3342 | $1.3509 | $1.2712 | $1.2894 | $2.37M | -3.31% |
| 2024-10-06 | $1.3238 | $1.3736 | $1.3122 | $1.3336 | $2.15M | +1.54% |
| 2024-10-05 | $1.2976 | $1.3241 | $1.2646 | $1.3134 | $1.40M | +1.26% |
| 2024-10-04 | $1.2728 | $1.3181 | $1.266 | $1.2971 | $1.96M | +2.67% |
| 2024-10-03 | $1.2179 | $1.2771 | $1.1858 | $1.2633 | $2.65M | +2.92% |
| 2024-10-02 | $1.3006 | $1.3145 | $1.1992 | $1.2274 | $3.40M | -5.63% |
| 2024-10-01 | $1.3652 | $1.3734 | $1.2709 | $1.3007 | $3.83M | -5.37% |
| 2024-09-30 | $1.416 | $1.4724 | $1.3276 | $1.3745 | $2.98M | -4.21% |
| 2024-09-29 | $1.4925 | $1.5202 | $1.4147 | $1.4349 | $2.54M | -3.07% |
| 2024-09-28 | $1.4771 | $1.5027 | $1.4305 | $1.4803 | $2.10M | -0.82% |
| 2024-09-27 | $1.5194 | $1.5542 | $1.4424 | $1.4926 | $2.78M | -1.91% |
| 2024-09-26 | $1.5158 | $1.5509 | $1.4912 | $1.5217 | $3.86M | +9.73% |
| 2024-09-25 | $1.4013 | $1.4286 | $1.3623 | $1.3868 | $487.14K | +0.53% |
| 2024-09-24 | $1.3588 | $1.429 | $1.3495 | $1.3794 | $3.39M | +0.54% |
| 2024-09-23 | $1.397 | $1.4035 | $1.3484 | $1.372 | $5.24M | -1.88% |
| 2024-09-22 | $1.3783 | $1.4184 | $1.3535 | $1.3983 | $2.64M | -3.19% |
| 2024-09-21 | $1.4182 | $1.458 | $1.392 | $1.4444 | $394.79K | +1.12% |
| 2024-09-20 | $1.3937 | $1.4576 | $1.3622 | $1.4284 | $2.40M | +2.37% |
| 2024-09-19 | $1.4127 | $1.431 | $1.3757 | $1.3953 | $2.68M | -0.95% |
| 2024-09-18 | $1.2637 | $1.4188 | $1.2588 | $1.4087 | $3.51M | +10.94% |
| 2024-09-17 | $1.3334 | $1.3405 | $1.2547 | $1.2698 | $2.35M | -4.31% |
| 2024-09-16 | $1.3415 | $1.3438 | $1.269 | $1.327 | $3.05M | +2.48% |
| 2024-09-15 | $1.295 | $1.365 | $1.29 | $1.2948 | $631.68K | +0.50% |
| 2024-09-14 | $1.327 | $1.329 | $1.273 | $1.2884 | $427.75K | -1.13% |
| 2024-09-13 | $1.2774 | $1.3348 | $1.2623 | $1.3031 | $3.09M | +8.18% |
| 2024-09-12 | $1.195 | $1.218 | $1.184 | $1.2046 | $436.01K | +1.92% |
| 2024-09-11 | $1.177 | $1.2179 | $1.1763 | $1.1819 | $2.52M | -0.23% |
| 2024-09-10 | $1.188 | $1.2259 | $1.1507 | $1.1847 | $2.39M | -0.33% |
| 2024-09-09 | $1.1793 | $1.2161 | $1.1777 | $1.1885 | $2.45M | +1.06% |
| 2024-09-08 | $1.1269 | $1.1857 | $1.1235 | $1.176 | $2.09M | +4.67% |
| 2024-09-07 | $1.1518 | $1.165 | $1.1096 | $1.1236 | $1.73M | +2.76% |
| 2024-09-06 | $1.1115 | $1.149 | $1.0525 | $1.0934 | $147.29K | -1.72% |
| 2024-09-05 | $1.1159 | $1.1487 | $1.0956 | $1.1125 | $2.51M | -1.01% |
| 2024-09-04 | $1.155 | $1.1699 | $1.1096 | $1.1238 | $2.63M | -2.38% |
| 2024-09-03 | $1.1464 | $1.1588 | $1.0735 | $1.1512 | $2.60M | -0.19% |
| 2024-09-02 | $1.1709 | $1.2088 | $1.1446 | $1.1534 | $2.15M | -1.21% |
| 2024-09-01 | $1.1864 | $1.1993 | $1.1375 | $1.1675 | $2.34M | -1.82% |
| 2024-08-31 | $1.2022 | $1.2086 | $1.1553 | $1.1891 | $1.56M | -1.38% |
| 2024-08-30 | $1.1794 | $1.2344 | $1.1693 | $1.2057 | $2.39M | -1.77% |
| 2024-08-29 | $1.2467 | $1.3205 | $1.2049 | $1.2274 | $270.37K | -4.97% |
| 2024-08-28 | $1.2413 | $1.32 | $1.2065 | $1.2916 | $3.08M | +3.81% |
| 2024-08-27 | $1.3141 | $1.3404 | $1.2308 | $1.2443 | $3.21M | -5.48% |
| 2024-08-26 | $1.3681 | $1.3919 | $1.3046 | $1.3164 | $2.89M | -3.85% |
| 2024-08-25 | $1.3839 | $1.4114 | $1.3544 | $1.3691 | $2.53M | -1.48% |
| 2024-08-24 | $1.4135 | $1.4448 | $1.3449 | $1.3897 | $2.56M | -1.72% |
| 2024-08-23 | $1.349 | $1.4556 | $1.3425 | $1.414 | $3.16M | +5.67% |
| 2024-08-22 | $1.3087 | $1.3713 | $1.3015 | $1.3381 | $2.92M | +7.96% |
| 2024-08-21 | $1.1802 | $1.2625 | $1.1625 | $1.2395 | $636.36K | +3.93% |
| 2024-08-20 | $1.1509 | $1.2033 | $1.1461 | $1.1926 | $2.55M | +3.43% |
| 2024-08-19 | $1.1392 | $1.1977 | $1.1274 | $1.1531 | $2.67M | +1.38% |
| 2024-08-18 | $1.1614 | $1.1676 | $1.1061 | $1.1373 | $2.55M | -1.88% |
| 2024-08-17 | $1.1397 | $1.1691 | $1.1261 | $1.1591 | $2.26M | +1.72% |
| 2024-08-16 | $1.1265 | $1.1597 | $1.1149 | $1.1396 | $2.59M | +0.60% |
| 2024-08-15 | $1.1961 | $1.2054 | $1.114 | $1.1328 | $4.01M | -5.00% |
| 2024-08-14 | $1.1822 | $1.2359 | $1.1567 | $1.1924 | $4.01M | +0.53% |
| 2024-08-13 | $1.1829 | $1.234 | $1.1543 | $1.1861 | $3.71M | +0.18% |
| 2024-08-12 | $1.1908 | $1.2029 | $1.1457 | $1.184 | $3.39M | +0.41% |
| 2024-08-11 | $1.1535 | $1.2046 | $1.1033 | $1.1792 | $3.43M | +1.35% |
| 2024-08-10 | $1.1787 | $1.2187 | $1.1498 | $1.1634 | $2.70M | -1.28% |
| 2024-08-09 | $1.1474 | $1.1975 | $1.1442 | $1.1786 | $3.19M | -2.88% |
| 2024-08-08 | $1.0636 | $1.2213 | $1.0486 | $1.2135 | $178.19K | +14.34% |
| 2024-08-07 | $1.1026 | $1.1448 | $1.0493 | $1.0613 | $217.05K | -2.62% |
| 2024-08-06 | $1.1085 | $1.1468 | $1.0766 | $1.0898 | $4.82M | -0.08% |
| 2024-08-05 | $1.0594 | $1.1437 | $1.03 | $1.0907 | $11.21M | -4.27% |
| 2024-08-04 | $1.207 | $1.2317 | $1.0879 | $1.1393 | $407.94K | -5.65% |
| 2024-08-03 | $1.2439 | $1.2603 | $1.1725 | $1.2076 | $861.12K | -0.50% |
| 2024-08-02 | $1.2801 | $1.2904 | $1.2051 | $1.2137 | $4.17M | -10.39% |
| 2024-08-01 | $1.3715 | $1.3894 | $1.2524 | $1.3544 | $281.61K | -0.82% |
| 2024-07-31 | $1.3926 | $1.4417 | $1.3533 | $1.3655 | $175.21K | -3.01% |
| 2024-07-30 | $1.4869 | $1.4973 | $1.3752 | $1.4078 | $4.27M | -5.18% |
| 2024-07-29 | $1.5065 | $1.5383 | $1.4598 | $1.4847 | $4.12M | +2.30% |
| 2024-07-28 | $1.50 | $1.5072 | $1.4369 | $1.4513 | $177.58K | -1.89% |
| 2024-07-27 | $1.5146 | $1.5401 | $1.4666 | $1.4792 | $3.47M | -2.23% |
| 2024-07-26 | $1.4788 | $1.5705 | $1.4787 | $1.513 | $3.62M | +7.92% |
| 2024-07-25 | $1.4616 | $1.4666 | $1.3391 | $1.402 | $288.79K | -0.35% |
| 2024-07-24 | $1.4967 | $1.517 | $1.3673 | $1.4069 | $4.67M | -5.42% |
| 2024-07-23 | $1.4778 | $1.535 | $1.4264 | $1.4876 | $4.41M | -3.40% |
| 2024-07-22 | $1.6461 | $1.653 | $1.5284 | $1.5399 | $236.91K | -6.39% |
| 2024-07-21 | $1.6367 | $1.6713 | $1.5432 | $1.645 | $181.63K | +2.41% |
| 2024-07-20 | $1.6376 | $1.6666 | $1.585 | $1.6063 | $3.49M | +1.89% |
| 2024-07-19 | $1.4877 | $1.6037 | $1.4586 | $1.5764 | $318.81K | +5.87% |
| 2024-07-18 | $1.483 | $1.5275 | $1.44 | $1.489 | $118.60K | +1.89% |
| 2024-07-17 | $1.5208 | $1.5281 | $1.4559 | $1.4614 | $3.90M | -3.87% |
| 2024-07-16 | $1.531 | $1.5776 | $1.5058 | $1.5202 | $4.53M | -0.81% |
| 2024-07-15 | $1.4699 | $1.5734 | $1.4599 | $1.5326 | $5.00M | +4.47% |
| 2024-07-14 | $1.4206 | $1.4956 | $1.4163 | $1.467 | $3.70M | +3.32% |
| 2024-07-13 | $1.401 | $1.5594 | $1.3899 | $1.4199 | $3.18M | +1.40% |
| 2024-07-12 | $1.3921 | $1.4169 | $1.3691 | $1.4003 | $2.97M | +4.54% |
| 2024-07-11 | $1.3671 | $1.4512 | $1.3316 | $1.3395 | $148.83K | -2.01% |
| 2024-07-10 | $1.3946 | $1.4508 | $1.3522 | $1.367 | $3.58M | +2.25% |
| 2024-07-09 | $1.2659 | $1.3478 | $1.26 | $1.3369 | $148.06K | +5.09% |
| 2024-07-08 | $1.2556 | $1.3536 | $1.1882 | $1.2721 | $205.00K | -0.24% |
| 2024-07-07 | $1.2944 | $1.3536 | $1.1883 | $1.2752 | $3.79M | -6.55% |
| 2024-07-06 | $1.2725 | $1.3721 | $1.2578 | $1.3646 | $224.55K | +6.12% |
| 2024-07-05 | $1.2579 | $1.312 | $1.2438 | $1.2859 | $6.25M | +1.45% |
| 2024-07-04 | $1.3461 | $1.3528 | $1.1406 | $1.2675 | $8.00M | -12.63% |
| 2024-07-03 | $1.5616 | $1.5736 | $1.4387 | $1.4507 | $2.55M | -7.00% |
| 2024-07-02 | $1.5841 | $1.6298 | $1.5293 | $1.5599 | $244.13K | +0.43% |
| 2024-07-01 | $1.5718 | $1.629 | $1.5425 | $1.5532 | $3.56M | -1.07% |
| 2024-06-30 | $1.5275 | $1.6101 | $1.5063 | $1.5699 | $3.49M | +3.29% |
| 2024-06-29 | $1.509 | $1.5308 | $1.4763 | $1.5199 | $2.44M | +0.71% |
| 2024-06-28 | $1.5365 | $1.5397 | $1.4992 | $1.5093 | $3.94M | -2.44% |
| 2024-06-27 | $1.5958 | $1.6107 | $1.5232 | $1.5469 | $4.74M | -2.89% |
| 2024-06-26 | $1.604 | $1.6469 | $1.5438 | $1.5929 | $4.08M | -0.80% |
| 2024-06-25 | $1.6228 | $1.6587 | $1.589 | $1.6058 | $4.30M | +5.76% |
| 2024-06-24 | $1.5017 | $1.5451 | $1.4264 | $1.5183 | $1.71M | +1.40% |
| 2024-06-23 | $1.5178 | $1.5453 | $1.4269 | $1.4974 | $4.88M | -2.08% |
| 2024-06-22 | $1.5546 | $1.5901 | $1.5122 | $1.5292 | $3.31M | -0.57% |
| 2024-06-21 | $1.521 | $1.5598 | $1.4723 | $1.538 | $4.79M | +1.09% |
| 2024-06-20 | $1.521 | $1.5504 | $1.4788 | $1.5214 | $6.07M | +1.11% |
| 2024-06-19 | $1.4617 | $1.6041 | $1.4526 | $1.5047 | $6.10M | +6.35% |
| 2024-06-18 | $1.5406 | $1.5479 | $1.3293 | $1.4149 | $2.20M | -8.58% |
| 2024-06-17 | $1.6899 | $1.6984 | $1.4757 | $1.5478 | $2.07M | -8.56% |
| 2024-06-16 | $1.6821 | $1.7173 | $1.6624 | $1.6928 | $905.04K | -0.36% |
| 2024-06-15 | $1.7016 | $1.7192 | $1.6625 | $1.6989 | $3.95M | +0.57% |
| 2024-06-14 | $1.7081 | $1.7116 | $1.6075 | $1.6892 | $5.99M | -1.85% |
| 2024-06-13 | $1.7654 | $1.7858 | $1.6976 | $1.7211 | $5.26M | -10.35% |
| 2024-06-12 | $1.7982 | $1.9788 | $1.7556 | $1.9198 | $2.06M | +7.12% |
| 2024-06-11 | $1.9086 | $1.9236 | $1.7594 | $1.7921 | $1.01M | -6.25% |
| 2024-06-10 | $1.9804 | $1.9804 | $1.8977 | $1.9116 | $187.63K | -2.90% |
| 2024-06-09 | $1.9593 | $2.0014 | $1.8976 | $1.9686 | $3.60M | +1.08% |
| 2024-06-08 | $1.9206 | $1.9668 | $1.8917 | $1.9476 | $3.74M | +0.20% |
| 2024-06-07 | $2.2119 | $2.2139 | $1.8517 | $1.9437 | $8.73M | -12.09% |
| 2024-06-06 | $2.2897 | $2.3198 | $2.1366 | $2.2109 | $5.40M | -2.97% |
| 2024-06-05 | $2.221 | $2.303 | $2.1835 | $2.2785 | $5.02M | +6.09% |
| 2024-06-04 | $2.1187 | $2.1564 | $2.0631 | $2.1477 | $234.05K | +0.66% |
| 2024-06-03 | $2.1633 | $2.1746 | $2.0641 | $2.1337 | $4.67M | +3.07% |
| 2024-06-02 | $2.0972 | $2.1432 | $2.0639 | $2.0701 | $622.29K | -2.51% |
| 2024-06-01 | $2.1008 | $2.1429 | $2.0767 | $2.1233 | $4.66M | +0.49% |
| 2024-05-31 | $2.1329 | $2.1692 | $2.0973 | $2.113 | $5.99M | -2.03% |
| 2024-05-30 | $2.2487 | $2.2876 | $2.1184 | $2.1568 | $5.81M | -3.60% |
| 2024-05-29 | $2.2588 | $2.2891 | $2.1808 | $2.2374 | $6.71M | -1.17% |
| 2024-05-28 | $2.2961 | $2.3476 | $2.24 | $2.2638 | $6.53M | -2.16% |
| 2024-05-27 | $2.3776 | $2.4039 | $2.244 | $2.3138 | $6.96M | -0.73% |
| 2024-05-26 | $2.2813 | $2.3838 | $2.2428 | $2.3308 | $3.75M | +0.98% |
| 2024-05-25 | $2.3479 | $2.3853 | $2.2698 | $2.3081 | $4.10M | -1.39% |
| 2024-05-24 | $2.2983 | $2.3688 | $2.269 | $2.3407 | $5.28M | +1.16% |
| 2024-05-23 | $2.303 | $2.3571 | $2.1859 | $2.3137 | $10.79M | -2.44% |
| 2024-05-22 | $2.4913 | $2.5176 | $2.2738 | $2.3717 | $9.38M | -4.79% |
| 2024-05-21 | $2.4938 | $2.5582 | $2.3952 | $2.4909 | $10.51M | -0.06% |
| 2024-05-20 | $2.3537 | $2.5692 | $2.316 | $2.4924 | $12.82M | +16.18% |
| 2024-05-19 | $2.2002 | $2.2367 | $2.1255 | $2.1452 | $1.10M | -1.28% |
| 2024-05-18 | $2.1979 | $2.2383 | $2.132 | $2.173 | $4.44M | -1.60% |
| 2024-05-17 | $2.2528 | $2.2647 | $2.1861 | $2.2082 | $7.03M | -0.91% |
| 2024-05-16 | $2.1407 | $2.2622 | $2.1178 | $2.2285 | $8.28M | +4.99% |
| 2024-05-15 | $2.0342 | $2.1715 | $2.0152 | $2.1225 | $8.67M | +10.43% |
| 2024-05-14 | $1.9906 | $2.007 | $1.9099 | $1.922 | $2.42M | -2.06% |
| 2024-05-13 | $2.0296 | $2.0599 | $1.9204 | $1.9624 | $7.25M | -2.88% |
| 2024-05-12 | $2.0139 | $2.0373 | $1.9071 | $2.0205 | $5.77M | +0.47% |
| 2024-05-11 | $2.0322 | $2.0474 | $1.977 | $2.011 | $5.01M | -2.15% |
| 2024-05-10 | $2.1264 | $2.1421 | $2.0027 | $2.0551 | $9.64M | -7.00% |
| 2024-05-09 | $2.1473 | $2.2332 | $2.0895 | $2.2098 | $3.67M | +1.89% |
| 2024-05-08 | $2.2098 | $2.2221 | $2.0904 | $2.1687 | $8.07M | -0.42% |
| 2024-05-07 | $2.253 | $2.2631 | $2.097 | $2.1778 | $8.76M | -3.01% |
| 2024-05-06 | $2.2632 | $2.2855 | $2.1936 | $2.2453 | $11.40M | -0.58% |
| 2024-05-05 | $2.2574 | $2.3624 | $2.214 | $2.2584 | $8.03M | +3.88% |
| 2024-05-04 | $2.1831 | $2.2258 | $2.1544 | $2.174 | $3.15M | -0.71% |
| 2024-05-03 | $2.1342 | $2.2263 | $2.1273 | $2.1895 | $8.71M | +7.14% |
| 2024-05-02 | $2.037 | $2.0956 | $1.9669 | $2.0436 | $4.65M | +0.37% |
| 2024-05-01 | $1.9423 | $2.0586 | $1.918 | $2.036 | $12.89M | +0.98% |
| 2024-04-30 | $2.1818 | $2.2459 | $1.9396 | $2.0162 | $6.95M | -7.68% |
| 2024-04-29 | $2.2577 | $2.5115 | $2.1211 | $2.184 | $6.86M | -3.27% |
| 2024-04-28 | $2.3441 | $2.3769 | $2.2442 | $2.2579 | $1.44M | -2.35% |
| 2024-04-27 | $2.2289 | $2.3972 | $2.2243 | $2.3122 | $7.60M | -2.65% |
| 2024-04-26 | $2.4749 | $2.5101 | $2.3378 | $2.375 | $4.20M | -2.48% |
| 2024-04-25 | $2.416 | $2.5114 | $2.3747 | $2.4355 | $12.93M | +5.07% |
| 2024-04-24 | $2.3878 | $2.5701 | $2.2716 | $2.318 | $6.27M | -1.65% |
| 2024-04-23 | $2.4008 | $2.5702 | $2.3298 | $2.3569 | $12.28M | -1.04% |
| 2024-04-22 | $2.3113 | $2.4677 | $2.2922 | $2.3817 | $11.01M | +4.05% |
| 2024-04-21 | $2.2499 | $2.3688 | $2.1923 | $2.289 | $8.06M | +0.76% |
| 2024-04-20 | $2.1981 | $2.3619 | $2.0259 | $2.2717 | $8.43M | +10.23% |
| 2024-04-19 | $2.0789 | $2.1181 | $1.8835 | $2.0608 | $3.39M | -1.06% |
| 2024-04-18 | $2.0801 | $2.1166 | $1.8841 | $2.0829 | $9.71M | +4.64% |
| 2024-04-17 | $2.0357 | $2.064 | $1.8932 | $1.9906 | $3.71M | -2.33% |
| 2024-04-16 | $2.0187 | $2.0652 | $1.9042 | $2.0382 | $3.50M | +1.04% |
| 2024-04-15 | $2.1623 | $2.2865 | $1.9477 | $2.0172 | $7.92M | -5.59% |
| 2024-04-14 | $2.078 | $2.2839 | $1.9741 | $2.1366 | $15.32M | +7.36% |
| 2024-04-13 | $2.4334 | $2.4358 | $1.7178 | $1.9902 | $8.02M | -18.26% |
| 2024-04-12 | $2.8971 | $3.0791 | $2.30 | $2.4348 | $7.61M | -15.96% |
| 2024-04-11 | $3.0397 | $3.1003 | $2.8658 | $2.8971 | $4.14M | -4.48% |
| 2024-04-10 | $2.8635 | $3.0922 | $2.6292 | $3.033 | $4.12M | +7.01% |
| 2024-04-09 | $2.8935 | $2.9505 | $2.6288 | $2.8342 | $11.96M | -2.09% |
| 2024-04-08 | $2.8117 | $3.10 | $2.7898 | $2.8948 | $14.03M | +7.82% |
| 2024-04-07 | $2.6464 | $2.7031 | $2.6263 | $2.6849 | $1.04M | +1.10% |
| 2024-04-06 | $2.6359 | $2.7034 | $2.6204 | $2.6558 | $6.52M | +1.23% |
| 2024-04-05 | $2.6127 | $2.7036 | $2.56 | $2.6234 | $8.76M | +0.75% |
| 2024-04-04 | $2.5834 | $2.6392 | $2.46 | $2.6038 | $6.18M | +1.48% |
| 2024-04-03 | $2.5486 | $2.6149 | $2.4531 | $2.5657 | $5.02M | +0.22% |
| 2024-04-02 | $2.5721 | $2.6388 | $2.4887 | $2.5602 | $6.05M | -10.72% |
| 2024-04-01 | $3.0885 | $3.1257 | $2.7486 | $2.8675 | $2.55M | -6.82% |
| 2024-03-31 | $2.7989 | $3.1477 | $2.7954 | $3.0774 | $1.09M | +8.00% |
| 2024-03-30 | $2.8461 | $2.89 | $2.782 | $2.8494 | $5.05M | -0.84% |
| 2024-03-29 | $2.9485 | $3.0433 | $2.80 | $2.8735 | $7.32M | -2.56% |
| 2024-03-28 | $2.9616 | $2.9875 | $2.8618 | $2.9491 | $5.90M | -0.56% |
| 2024-03-27 | $2.9344 | $3.0138 | $2.9002 | $2.9657 | $6.77M | -3.37% |
| 2024-03-26 | $3.0857 | $3.2406 | $3.05 | $3.0692 | $1.86M | -0.96% |
| 2024-03-25 | $3.1146 | $3.2442 | $3.0344 | $3.0988 | $9.36M | +6.31% |
| 2024-03-24 | $2.7883 | $2.9512 | $2.7065 | $2.9149 | $490.25K | +3.99% |
| 2024-03-23 | $2.8757 | $2.8883 | $2.7048 | $2.803 | $4.98M | -1.80% |
| 2024-03-22 | $2.8323 | $2.9008 | $2.688 | $2.8545 | $7.41M | +0.58% |
| 2024-03-21 | $2.8472 | $3.0295 | $2.74 | $2.8382 | $8.56M | -6.52% |
| 2024-03-20 | $2.5715 | $3.0465 | $2.4074 | $3.0361 | $2.13M | +18.73% |
| 2024-03-19 | $2.7572 | $2.7572 | $2.4055 | $2.5571 | $10.24M | -14.59% |
| 2024-03-18 | $3.136 | $3.3543 | $2.935 | $2.9941 | $2.82M | -3.14% |
| 2024-03-17 | $3.1048 | $3.3546 | $3.0326 | $3.091 | $11.05M | +12.31% |
| 2024-03-16 | $3.1116 | $3.1351 | $2.6936 | $2.7522 | $1.69M | -11.18% |
| 2024-03-15 | $3.3577 | $3.3578 | $2.8202 | $3.0986 | $2.29M | -7.56% |
| 2024-03-14 | $3.3691 | $3.5787 | $3.0968 | $3.3522 | $2.68M | -0.39% |
| 2024-03-13 | $3.4249 | $3.4437 | $3.2655 | $3.3655 | $1.78M | +0.37% |
| 2024-03-12 | $3.3761 | $3.5005 | $3.2553 | $3.353 | $13.74M | -1.71% |
| 2024-03-11 | $3.5422 | $3.6544 | $3.3408 | $3.4114 | $16.61M | +5.84% |
| 2024-03-10 | $3.171 | $3.3753 | $2.8919 | $3.2231 | $1.94M | +1.83% |
| 2024-03-09 | $3.0467 | $3.3368 | $2.9737 | $3.1652 | $1.78M | +2.09% |
| 2024-03-08 | $2.9983 | $3.3379 | $2.9262 | $3.1005 | $14.07M | +3.94% |
| 2024-03-07 | $2.9247 | $3.3048 | $2.8751 | $2.9829 | $18.15M | +2.34% |
| 2024-03-06 | $2.9266 | $3.0446 | $2.8189 | $2.9147 | $17.30M | +1.20% |
| 2024-03-05 | $2.9909 | $3.2124 | $2.2233 | $2.88 | $29.47M | +22.63% |
| 2024-03-04 | $2.3878 | $2.507 | $2.2157 | $2.3485 | $1.83M | -0.81% |
| 2024-03-03 | $2.43 | $2.4448 | $2.2755 | $2.3676 | $10.92M | +9.78% |
| 2024-03-02 | $2.0451 | $2.1901 | $1.9066 | $2.1568 | $1.19M | +5.17% |
| 2024-03-01 | $1.9106 | $2.1439 | $1.8775 | $2.0508 | $10.88M | +11.35% |
| 2024-02-29 | $1.9446 | $1.9684 | $1.78 | $1.8418 | $1.62M | -3.24% |
| 2024-02-28 | $1.9832 | $2.0345 | $1.75 | $1.9035 | $14.66M | +2.01% |
| 2024-02-27 | $1.8138 | $2.28 | $1.7629 | $1.8659 | $4.74M | +3.11% |
| 2024-02-26 | $1.40 | $1.8129 | $1.3697 | $1.8096 | $2.25M | +29.72% |
| 2024-02-25 | $1.3276 | $1.4077 | $1.2696 | $1.395 | $387.42K | +4.31% |
| 2024-02-24 | $1.3031 | $1.3503 | $1.2685 | $1.3374 | $4.82M | +12.11% |
| 2024-02-23 | $1.2138 | $1.2494 | $1.1654 | $1.1929 | $198.62K | +0.23% |
| 2024-02-22 | $1.2264 | $1.2502 | $1.1787 | $1.1902 | $3.99M | +1.48% |
| 2024-02-21 | $1.1985 | $1.2073 | $1.123 | $1.1728 | $149.10K | -2.49% |
| 2024-02-20 | $1.2707 | $1.2776 | $1.1205 | $1.2027 | $562.07K | -5.30% |
| 2024-02-19 | $1.159 | $1.3353 | $1.1589 | $1.2701 | $398.36K | +9.65% |
| 2024-02-18 | $1.1803 | $1.1981 | $1.1463 | $1.1583 | $147.36K | -1.63% |
| 2024-02-17 | $1.1291 | $1.1956 | $1.1212 | $1.1775 | $3.69M | +4.36% |
| 2024-02-16 | $1.1127 | $1.1489 | $1.0987 | $1.1283 | $3.52M | +1.46% |
| 2024-02-15 | $1.1291 | $1.1463 | $1.0909 | $1.1121 | $4.66M | -1.06% |
| 2024-02-14 | $1.0874 | $1.145 | $1.0792 | $1.124 | $4.00M | +3.80% |
| 2024-02-13 | $1.071 | $1.1168 | $1.0613 | $1.0828 | $3.74M | +1.12% |
| 2024-02-12 | $1.0426 | $1.0889 | $1.0349 | $1.0708 | $4.32M | +3.15% |
| 2024-02-11 | $1.026 | $1.0434 | $1.0067 | $1.0381 | $2.14M | +1.36% |
| 2024-02-10 | $1.0217 | $1.0405 | $1.0134 | $1.0242 | $1.85M | -0.05% |
| 2024-02-09 | $1.0299 | $1.0442 | $1.014 | $1.0246 | $3.06M | -0.10% |
| 2024-02-08 | $1.0045 | $1.0487 | $0.9845 | $1.0256 | $3.28M | +2.24% |
| 2024-02-07 | $0.9514 | $1.0098 | $0.9489 | $1.0032 | $2.62M | +5.46% |
| 2024-02-06 | $0.9489 | $0.9548 | $0.9382 | $0.951203 | $2.42M | +0.12% |
| 2024-02-05 | $0.9514 | $0.9738 | $0.9336 | $0.950104 | $2.45M | -0.20% |
| 2024-02-04 | $0.9707 | $0.9730 | $0.9349 | $0.95204 | $2.27M | -2.07% |
| 2024-02-03 | $0.9992 | $1.0034 | $0.9636 | $0.972145 | $1.77M | -2.68% |
| 2024-02-02 | $0.9954 | $1.0112 | $0.9809 | $0.998891 | $3.10M | +0.60% |
| 2024-02-01 | $0.9733 | $0.9981 | $0.9593 | $0.992894 | $3.14M | +2.04% |
| 2024-01-31 | $0.9771 | $0.9923 | $0.9576 | $0.973072 | $3.57M | -0.96% |
| 2024-01-30 | $1.0367 | $1.0407 | $0.9579 | $0.98255 | $3.55M | -5.17% |
| 2024-01-29 | $1.0134 | $1.0503 | $1.0083 | $1.0362 | $3.59M | +2.16% |
| 2024-01-28 | $1.003 | $1.0403 | $0.9858 | $1.0142 | $4.12M | +1.13% |
| 2024-01-27 | $1.0078 | $1.021 | $0.9897 | $1.0028 | $2.96M | -0.17% |
| 2024-01-26 | $0.9770 | $1.0088 | $0.9722 | $1.0046 | $3.12M | +3.32% |
| 2024-01-25 | $0.9398 | $0.9859 | $0.9250 | $0.972338 | $2.99M | +3.04% |
| 2024-01-24 | $0.9532 | $0.9705 | $0.9374 | $0.943613 | $3.27M | -0.63% |
| 2024-01-23 | $0.9152 | $0.9656 | $0.9033 | $0.949559 | $3.77M | +3.11% |
| 2024-01-22 | $0.9595 | $0.9662 | $0.8815 | $0.92088 | $3.96M | -9.16% |
| 2024-01-21 | $1.0286 | $1.0476 | $1.0072 | $1.0138 | $74.90K | -1.23% |
| 2024-01-20 | $1.017 | $1.0477 | $1.0103 | $1.0264 | $3.27M | +1.04% |
| 2024-01-19 | $0.9730 | $1.0293 | $0.9367 | $1.0158 | $4.31M | +4.20% |
| 2024-01-18 | $1.0385 | $1.0387 | $0.9485 | $0.974899 | $5.11M | -6.32% |
| 2024-01-17 | $1.0569 | $1.0824 | $1.0328 | $1.0407 | $3.91M | -1.70% |
| 2024-01-16 | $1.0549 | $1.0868 | $1.0499 | $1.0587 | $4.54M | +0.57% |
| 2024-01-15 | $1.0356 | $1.0599 | $1.0247 | $1.0528 | $3.82M | +2.06% |
| 2024-01-14 | $1.0514 | $1.0542 | $1.0105 | $1.0315 | $4.09M | -2.00% |
| 2024-01-13 | $1.0628 | $1.0697 | $1.0363 | $1.0526 | $3.75M | -0.60% |
| 2024-01-12 | $1.1061 | $1.1165 | $1.005 | $1.059 | $6.35M | -4.51% |
| 2024-01-11 | $1.1377 | $1.1642 | $1.1019 | $1.109 | $6.56M | +1.94% |
| 2024-01-10 | $1.0095 | $1.1166 | $0.9960 | $1.0879 | $157.16K | +6.15% |
| 2024-01-09 | $1.0136 | $1.0536 | $0.9784 | $1.0249 | $5.77M | -6.56% |
| 2024-01-08 | $1.0429 | $1.1008 | $0.9788 | $1.0969 | $228.62K | +4.60% |
| 2024-01-07 | $1.0842 | $1.094 | $0.9794 | $1.0487 | $5.05M | -3.59% |
| 2024-01-06 | $1.117 | $1.1261 | $1.0777 | $1.0878 | $2.15M | -3.32% |
| 2024-01-05 | $1.116 | $1.1562 | $1.0636 | $1.1252 | $2.15M | -7.28% |
| 2024-01-04 | $1.1853 | $1.227 | $1.151 | $1.2135 | $183.46K | +0.45% |
| 2024-01-03 | $1.2262 | $1.2327 | $1.15 | $1.2081 | $8.47M | -11.63% |
| 2024-01-02 | $1.3373 | $1.4482 | $1.328 | $1.3671 | $381.86K | +2.52% |
| 2024-01-01 | $1.2519 | $1.3403 | $1.2339 | $1.3334 | $190.21K | +4.41% |
Frequently asked questions
What was the Theta Network price on January 1, 2024?
THETA opened 2024-01-01 at $1.2519 and closed that day at $1.3334.
What was the highest price of Theta Network in 2024?
The highest was $3.6544 on 2024-03-11; the lowest was $0.8815 on 2024-01-22.
How much did Theta Network change in 2024?
THETA moved +78.92% in 2024, from $1.2519 to $2.2399.
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.