Theta Network price history in 2025
In 2025 Theta Network (THETA) went from $2.2494 on 2025-01-01 to $0.262933 on 2025-12-31, a change of -88.31%. The highest price was $2.6267 on 2025-01-06 and the lowest $0.2125 on 2025-10-10. About $2.05B was traded across the year. The best day was 2025-11-07 (+23.58%) and the worst 2025-10-10 (-28.94%).
$2.2494Open · 2025-01-01
$0.262933Close · 2025-12-31
$2.6267High · 2025-01-06
$0.2125Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $2.2494 | $2.6267 | $1.7769 | $1.923 | $95.11M | -14.51% |
| February | $1.9192 | $1.9274 | $1.0591 | $1.1444 | $69.88M | -40.37% |
| March | $1.1282 | $1.31 | $0.7810 | $0.804625 | $148.50M | -28.68% |
| April | $0.8635 | $0.8696 | $0.6186 | $0.75368 | $250.68M | -12.72% |
| May | $0.7603 | $1.085 | $0.6670 | $0.755657 | $195.68M | -0.61% |
| June | $0.7570 | $0.8323 | $0.5662 | $0.692809 | $140.74M | -8.48% |
| July | $0.6930 | $1.0109 | $0.6460 | $0.782113 | $321.27M | +12.86% |
| August | $0.7910 | $1.36 | $0.7097 | $0.772024 | $253.38M | -2.40% |
| September | $0.7678 | $0.8830 | $0.6650 | $0.687361 | $153.40M | -10.48% |
| October | $0.7248 | $0.7880 | $0.2125 | $0.495818 | $174.59M | -31.59% |
| November | $0.5004 | $0.5380 | $0.3010 | $0.316333 | $148.81M | -36.78% |
| December | $0.3359 | $0.3686 | $0.2540 | $0.262933 | $98.14M | -21.72% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.2717 | $0.2729 | $0.2593 | $0.262933 | $784.01K | -2.46% |
| 2025-12-30 | $0.2690 | $0.2776 | $0.2660 | $0.269565 | $1.98M | -0.50% |
| 2025-12-29 | $0.2730 | $0.2799 | $0.2659 | $0.270921 | $2.33M | -0.99% |
| 2025-12-28 | $0.2747 | $0.2800 | $0.2662 | $0.273638 | $2.43M | -0.67% |
| 2025-12-27 | $0.2701 | $0.2809 | $0.2662 | $0.275488 | $1.49M | +6.00% |
| 2025-12-26 | $0.2604 | $0.2722 | $0.2540 | $0.259887 | $788.15K | +0.40% |
| 2025-12-25 | $0.2710 | $0.2827 | $0.258857 | $0.258857 | $2.22M | -4.73% |
| 2025-12-24 | $0.2737 | $0.2823 | $0.2658 | $0.271712 | $2.22M | +0.20% |
| 2025-12-23 | $0.2693 | $0.2822 | $0.2659 | $0.271177 | $2.00M | -0.93% |
| 2025-12-22 | $0.2846 | $0.2861 | $0.2651 | $0.273727 | $2.13M | -3.11% |
| 2025-12-21 | $0.2783 | $0.2947 | $0.2730 | $0.2825 | $3.03M | -3.48% |
| 2025-12-20 | $0.2998 | $0.3050 | $0.2910 | $0.292689 | $410.78K | -1.30% |
| 2025-12-19 | $0.2931 | $0.3064 | $0.2909 | $0.296534 | $2.58M | +6.67% |
| 2025-12-18 | $0.3001 | $0.3088 | $0.2746 | $0.278004 | $1.31M | -7.74% |
| 2025-12-17 | $0.3123 | $0.3142 | $0.2918 | $0.30134 | $6.58M | -5.84% |
| 2025-12-16 | $0.3232 | $0.3323 | $0.3172 | $0.320023 | $1.03M | -2.17% |
| 2025-12-15 | $0.3245 | $0.3312 | $0.3116 | $0.327122 | $4.97M | -3.05% |
| 2025-12-14 | $0.3555 | $0.3579 | $0.3336 | $0.337406 | $568.84K | -5.20% |
| 2025-12-13 | $0.3435 | $0.3603 | $0.3433 | $0.355915 | $696.73K | +3.70% |
| 2025-12-12 | $0.3447 | $0.3668 | $0.3358 | $0.343229 | $1.05M | -0.38% |
| 2025-12-11 | $0.3360 | $0.3659 | $0.3316 | $0.344538 | $8.45M | +1.57% |
| 2025-12-10 | $0.3469 | $0.3637 | $0.3299 | $0.339221 | $8.46M | -3.20% |
| 2025-12-09 | $0.3597 | $0.3686 | $0.3451 | $0.350446 | $4.36M | -1.32% |
| 2025-12-08 | $0.3411 | $0.3597 | $0.3379 | $0.355123 | $3.86M | +5.09% |
| 2025-12-07 | $0.3352 | $0.3492 | $0.3281 | $0.337928 | $4.39M | +0.31% |
| 2025-12-06 | $0.3356 | $0.3454 | $0.3256 | $0.336873 | $3.21M | +0.87% |
| 2025-12-05 | $0.3364 | $0.3383 | $0.3229 | $0.333984 | $4.29M | -0.92% |
| 2025-12-04 | $0.3492 | $0.3500 | $0.3320 | $0.337092 | $4.71M | -3.52% |
| 2025-12-03 | $0.3465 | $0.3547 | $0.3417 | $0.349407 | $6.52M | +1.44% |
| 2025-12-02 | $0.3470 | $0.3538 | $0.3360 | $0.344452 | $8.13M | +9.95% |
| 2025-12-01 | $0.3359 | $0.3369 | $0.3013 | $0.313272 | $1.15M | -0.97% |
| 2025-11-30 | $0.3397 | $0.3600 | $0.3010 | $0.316333 | $9.70M | -9.89% |
| 2025-11-29 | $0.3550 | $0.3608 | $0.3470 | $0.351057 | $384.31K | -1.51% |
| 2025-11-28 | $0.3709 | $0.3710 | $0.3521 | $0.356449 | $5.34M | -3.94% |
| 2025-11-27 | $0.3694 | $0.3758 | $0.3618 | $0.371075 | $4.73M | +0.35% |
| 2025-11-26 | $0.3551 | $0.3748 | $0.3550 | $0.369792 | $6.35M | +3.44% |
| 2025-11-25 | $0.3612 | $0.4000 | $0.3526 | $0.3575 | $5.40M | -1.55% |
| 2025-11-24 | $0.3571 | $0.3750 | $0.3554 | $0.363116 | $5.78M | +1.81% |
| 2025-11-23 | $0.3630 | $0.3638 | $0.3483 | $0.35665 | $4.26M | +2.72% |
| 2025-11-22 | $0.3510 | $0.3550 | $0.3310 | $0.347221 | $903.50K | +0.69% |
| 2025-11-21 | $0.3485 | $0.3850 | $0.3321 | $0.344856 | $8.59M | -3.36% |
| 2025-11-20 | $0.3982 | $0.4001 | $0.3312 | $0.356834 | $12.96M | -10.55% |
| 2025-11-19 | $0.3918 | $0.4180 | $0.3785 | $0.398924 | $7.71M | -2.41% |
| 2025-11-18 | $0.3950 | $0.4170 | $0.3880 | $0.408756 | $759.05K | +1.28% |
| 2025-11-17 | $0.4107 | $0.4203 | $0.3886 | $0.403592 | $6.62M | -1.17% |
| 2025-11-16 | $0.3969 | $0.4250 | $0.3900 | $0.408366 | $5.86M | -3.33% |
| 2025-11-15 | $0.4120 | $0.4330 | $0.4120 | $0.422417 | $505.21K | +1.29% |
| 2025-11-14 | $0.4275 | $0.4349 | $0.4068 | $0.417047 | $4.36M | -2.09% |
| 2025-11-13 | $0.4442 | $0.4459 | $0.4044 | $0.425942 | $6.74M | -4.22% |
| 2025-11-12 | $0.4588 | $0.4603 | $0.4373 | $0.444702 | $5.55M | -2.88% |
| 2025-11-11 | $0.4807 | $0.4877 | $0.4483 | $0.457907 | $6.03M | -5.40% |
| 2025-11-10 | $0.4803 | $0.4997 | $0.4670 | $0.484046 | $4.65M | +0.46% |
| 2025-11-09 | $0.4849 | $0.4959 | $0.4745 | $0.481838 | $4.32M | -1.97% |
| 2025-11-08 | $0.4855 | $0.5008 | $0.4658 | $0.491507 | $4.68M | -5.19% |
| 2025-11-07 | $0.4200 | $0.5380 | $0.4180 | $0.518388 | $2.85M | +23.58% |
| 2025-11-06 | $0.4280 | $0.4370 | $0.4020 | $0.419483 | $861.04K | -2.09% |
| 2025-11-05 | $0.4110 | $0.4330 | $0.3920 | $0.428454 | $968.06K | +2.99% |
| 2025-11-04 | $0.4120 | $0.4230 | $0.3771 | $0.416018 | $8.83M | -0.18% |
| 2025-11-03 | $0.4140 | $0.4355 | $0.4018 | $0.416779 | $8.95M | -16.56% |
| 2025-11-02 | $0.5010 | $0.5070 | $0.4800 | $0.499506 | $734.74K | +1.32% |
| 2025-11-01 | $0.5004 | $0.5058 | $0.4842 | $0.493003 | $3.42M | -0.57% |
| 2025-10-31 | $0.4916 | $0.5031 | $0.4772 | $0.495818 | $3.99M | +1.51% |
| 2025-10-30 | $0.4772 | $0.4975 | $0.4674 | $0.488465 | $4.67M | -7.02% |
| 2025-10-29 | $0.5180 | $0.5440 | $0.5150 | $0.525319 | $628.86K | +0.23% |
| 2025-10-28 | $0.5370 | $0.5409 | $0.5121 | $0.524126 | $4.55M | -2.52% |
| 2025-10-27 | $0.5471 | $0.5586 | $0.5292 | $0.537688 | $4.49M | -4.85% |
| 2025-10-26 | $0.5560 | $0.5740 | $0.5440 | $0.565107 | $1.28M | +0.54% |
| 2025-10-25 | $0.5445 | $0.5682 | $0.5430 | $0.56207 | $3.93M | +2.55% |
| 2025-10-24 | $0.5460 | $0.5556 | $0.5414 | $0.548084 | $3.49M | -0.34% |
| 2025-10-23 | $0.5553 | $0.5667 | $0.5434 | $0.549957 | $4.59M | +0.11% |
| 2025-10-22 | $0.5505 | $0.5632 | $0.5220 | $0.549368 | $7.05M | -0.55% |
| 2025-10-21 | $0.5952 | $0.6020 | $0.5369 | $0.552409 | $7.94M | -1.50% |
| 2025-10-20 | $0.5620 | $0.5780 | $0.5490 | $0.560799 | $895.68K | -0.02% |
| 2025-10-19 | $0.5734 | $0.5772 | $0.5511 | $0.560887 | $5.72M | -0.85% |
| 2025-10-18 | $0.5426 | $0.5786 | $0.5360 | $0.565691 | $5.66M | +4.47% |
| 2025-10-17 | $0.5314 | $0.5603 | $0.5258 | $0.541463 | $7.04M | +1.75% |
| 2025-10-16 | $0.5475 | $0.5629 | $0.4971 | $0.532125 | $12.49M | -3.16% |
| 2025-10-15 | $0.5551 | $0.5824 | $0.5414 | $0.549492 | $7.22M | -4.22% |
| 2025-10-14 | $0.6020 | $0.6040 | $0.5340 | $0.573688 | $2.08M | -4.64% |
| 2025-10-13 | $0.5680 | $0.6160 | $0.5570 | $0.601596 | $2.23M | +4.49% |
| 2025-10-12 | $0.5438 | $0.5864 | $0.5434 | $0.575757 | $10.18M | +19.05% |
| 2025-10-11 | $0.4690 | $0.5269 | $0.4571 | $0.483618 | $4.91M | -1.64% |
| 2025-10-10 | $0.6853 | $0.6928 | $0.2125 | $0.491657 | $25.63M | -28.94% |
| 2025-10-09 | $0.7033 | $0.7291 | $0.6763 | $0.691922 | $8.25M | -5.64% |
| 2025-10-08 | $0.7304 | $0.7443 | $0.7188 | $0.733254 | $2.78M | +0.63% |
| 2025-10-07 | $0.7307 | $0.7451 | $0.7216 | $0.728631 | $8.53M | -5.91% |
| 2025-10-06 | $0.7360 | $0.7880 | $0.7290 | $0.774408 | $1.12M | +5.27% |
| 2025-10-05 | $0.7290 | $0.7670 | $0.7250 | $0.735611 | $1.34M | -1.34% |
| 2025-10-04 | $0.7217 | $0.7664 | $0.7200 | $0.745604 | $5.96M | -1.25% |
| 2025-10-03 | $0.7390 | $0.7810 | $0.7290 | $0.755014 | $1.61M | +0.57% |
| 2025-10-02 | $0.7283 | $0.7569 | $0.7276 | $0.750767 | $7.67M | +3.08% |
| 2025-10-01 | $0.7248 | $0.7412 | $0.7159 | $0.728353 | $6.67M | +5.96% |
| 2025-09-30 | $0.6970 | $0.7000 | $0.6650 | $0.687361 | $885.02K | -1.29% |
| 2025-09-29 | $0.7080 | $0.7110 | $0.6740 | $0.696314 | $789.60K | +0.02% |
| 2025-09-28 | $0.6913 | $0.7169 | $0.6741 | $0.696185 | $6.71M | +0.41% |
| 2025-09-27 | $0.7012 | $0.7057 | $0.6777 | $0.69334 | $3.97M | -2.05% |
| 2025-09-26 | $0.7019 | $0.7195 | $0.6941 | $0.707882 | $3.94M | +1.86% |
| 2025-09-25 | $0.7074 | $0.7098 | $0.6770 | $0.694969 | $7.94M | -6.07% |
| 2025-09-24 | $0.7340 | $0.7610 | $0.7210 | $0.739892 | $936.43K | -0.56% |
| 2025-09-23 | $0.7461 | $0.7591 | $0.7216 | $0.744083 | $6.49M | -0.45% |
| 2025-09-22 | $0.7375 | $0.7572 | $0.7262 | $0.747443 | $5.50M | -6.90% |
| 2025-09-21 | $0.8160 | $0.8300 | $0.8000 | $0.802804 | $701.60K | -0.91% |
| 2025-09-20 | $0.8262 | $0.8286 | $0.8032 | $0.810143 | $4.58M | -1.58% |
| 2025-09-19 | $0.8255 | $0.8328 | $0.8106 | $0.823112 | $5.30M | -4.86% |
| 2025-09-18 | $0.8447 | $0.8685 | $0.8391 | $0.865166 | $1.48M | +1.41% |
| 2025-09-17 | $0.8023 | $0.8600 | $0.7977 | $0.853121 | $7.02M | +5.32% |
| 2025-09-16 | $0.8196 | $0.8296 | $0.8011 | $0.810043 | $4.37M | -0.57% |
| 2025-09-15 | $0.8015 | $0.8226 | $0.7932 | $0.814669 | $5.35M | -3.24% |
| 2025-09-14 | $0.8800 | $0.8820 | $0.8320 | $0.841941 | $768.60K | -4.29% |
| 2025-09-13 | $0.8580 | $0.8830 | $0.8500 | $0.879652 | $1.51M | +1.85% |
| 2025-09-12 | $0.8246 | $0.8812 | $0.8231 | $0.863688 | $7.92M | +4.27% |
| 2025-09-11 | $0.8195 | $0.8455 | $0.8181 | $0.828294 | $6.34M | +0.64% |
| 2025-09-10 | $0.8303 | $0.8390 | $0.8142 | $0.822989 | $7.22M | -0.05% |
| 2025-09-09 | $0.8110 | $0.8374 | $0.8041 | $0.823412 | $6.46M | +1.73% |
| 2025-09-08 | $0.8084 | $0.8441 | $0.7976 | $0.809419 | $8.52M | +0.88% |
| 2025-09-07 | $0.7867 | $0.8104 | $0.7781 | $0.802354 | $5.74M | +2.69% |
| 2025-09-06 | $0.7741 | $0.7937 | $0.7675 | $0.781361 | $4.63M | +0.33% |
| 2025-09-05 | $0.7752 | $0.7904 | $0.7702 | $0.778811 | $4.89M | +0.98% |
| 2025-09-04 | $0.7580 | $0.8041 | $0.7509 | $0.771245 | $6.74M | -2.53% |
| 2025-09-03 | $0.7900 | $0.8030 | $0.7770 | $0.791274 | $995.95K | -0.61% |
| 2025-09-02 | $0.7729 | $0.8004 | $0.7729 | $0.796166 | $11.41M | +3.54% |
| 2025-09-01 | $0.7678 | $0.7912 | $0.7453 | $0.768939 | $14.31M | -0.40% |
| 2025-08-31 | $0.7955 | $0.8108 | $0.7609 | $0.772024 | $9.78M | -2.64% |
| 2025-08-30 | $0.7835 | $0.8154 | $0.7743 | $0.792932 | $6.87M | +1.46% |
| 2025-08-29 | $0.7797 | $0.7928 | $0.7623 | $0.781533 | $8.20M | -5.60% |
| 2025-08-28 | $0.7890 | $0.8320 | $0.7810 | $0.827938 | $1.27M | +2.56% |
| 2025-08-27 | $0.8012 | $0.8309 | $0.7818 | $0.807253 | $12.76M | +0.96% |
| 2025-08-26 | $0.7826 | $0.8084 | $0.7798 | $0.799567 | $10.66M | +3.22% |
| 2025-08-25 | $0.7967 | $0.8015 | $0.7484 | $0.774661 | $18.21M | -7.90% |
| 2025-08-24 | $0.8382 | $0.8741 | $0.8020 | $0.841105 | $3.39M | +1.81% |
| 2025-08-23 | $0.8330 | $0.8480 | $0.8019 | $0.826153 | $9.55M | -1.67% |
| 2025-08-22 | $0.8120 | $0.8597 | $0.8120 | $0.840166 | $15.94M | +7.85% |
| 2025-08-21 | $0.7960 | $0.8010 | $0.7700 | $0.779006 | $993.17K | -0.53% |
| 2025-08-20 | $0.7836 | $0.8032 | $0.7734 | $0.783185 | $9.39M | +0.97% |
| 2025-08-19 | $0.7787 | $0.7925 | $0.7582 | $0.775671 | $11.40M | -1.28% |
| 2025-08-18 | $0.8031 | $0.8120 | $0.7701 | $0.785721 | $11.89M | -6.10% |
| 2025-08-17 | $0.8508 | $0.8699 | $0.8340 | $0.836733 | $1.29M | -2.60% |
| 2025-08-16 | $0.8553 | $0.8654 | $0.8399 | $0.859066 | $9.41M | +4.12% |
| 2025-08-15 | $0.8320 | $0.8580 | $0.7970 | $0.82509 | $1.50M | +1.10% |
| 2025-08-14 | $0.8455 | $0.8558 | $0.8009 | $0.816103 | $13.71M | -10.93% |
| 2025-08-13 | $0.8870 | $0.9260 | $0.8750 | $0.916292 | $2.38M | +1.90% |
| 2025-08-12 | $0.8746 | $0.9196 | $0.8684 | $0.8992 | $16.20M | +7.90% |
| 2025-08-11 | $0.8740 | $0.9080 | $0.8220 | $0.833334 | $2.47M | -3.05% |
| 2025-08-10 | $0.8678 | $1.36 | $0.8304 | $0.859585 | $18.34M | -1.16% |
| 2025-08-09 | $0.8675 | $0.8867 | $0.8427 | $0.869635 | $15.48M | +4.30% |
| 2025-08-08 | $0.8130 | $0.8420 | $0.8010 | $0.833743 | $1.31M | +2.98% |
| 2025-08-07 | $0.7999 | $0.8291 | $0.7801 | $0.809592 | $15.57M | +5.37% |
| 2025-08-06 | $0.7570 | $0.7820 | $0.7330 | $0.768346 | $969.71K | -0.04% |
| 2025-08-05 | $0.7481 | $0.7752 | $0.7341 | $0.768634 | $11.49M | -1.92% |
| 2025-08-04 | $0.7470 | $0.7890 | $0.7450 | $0.783644 | $976.13K | +4.84% |
| 2025-08-03 | $0.7290 | $0.7550 | $0.7170 | $0.747448 | $758.68K | +0.89% |
| 2025-08-02 | $0.7256 | $0.7600 | $0.7097 | $0.740853 | $8.46M | -1.45% |
| 2025-08-01 | $0.7910 | $0.7923 | $0.7290 | $0.751727 | $2.75M | -3.89% |
| 2025-07-31 | $0.8283 | $0.8465 | $0.7513 | $0.782113 | $17.64M | -5.77% |
| 2025-07-30 | $0.8330 | $0.8622 | $0.7900 | $0.830044 | $13.86M | -1.30% |
| 2025-07-29 | $0.8514 | $0.8585 | $0.8096 | $0.841012 | $12.63M | -1.80% |
| 2025-07-28 | $0.8899 | $0.8937 | $0.8417 | $0.856405 | $16.88M | -8.08% |
| 2025-07-27 | $0.8870 | $0.931689 | $0.8853 | $0.931689 | $1.71M | +3.93% |
| 2025-07-26 | $0.8862 | $0.9116 | $0.8773 | $0.896491 | $10.19M | +1.32% |
| 2025-07-25 | $0.8449 | $0.8921 | $0.8385 | $0.884799 | $10.19M | +3.84% |
| 2025-07-24 | $0.8808 | $0.8935 | $0.8261 | $0.852043 | $16.98M | -3.85% |
| 2025-07-23 | $0.9326 | $0.9383 | $0.8276 | $0.886125 | $24.89M | -9.55% |
| 2025-07-22 | $0.9701 | $0.9820 | $0.9080 | $0.979688 | $3.79M | +0.98% |
| 2025-07-21 | $0.9605 | $1.0109 | $0.9390 | $0.970145 | $3.55M | -0.28% |
| 2025-07-20 | $0.9733 | $1.0109 | $0.9385 | $0.972859 | $22.29M | +7.47% |
| 2025-07-19 | $0.8800 | $0.9150 | $0.8520 | $0.905245 | $1.47M | +3.66% |
| 2025-07-18 | $0.8924 | $0.9142 | $0.8525 | $0.873317 | $16.73M | -1.43% |
| 2025-07-17 | $0.8541 | $0.9448 | $0.8263 | $0.885952 | $25.01M | +3.90% |
| 2025-07-16 | $0.8317 | $0.8800 | $0.8225 | $0.852712 | $18.50M | +2.45% |
| 2025-07-15 | $0.7881 | $0.8518 | $0.7876 | $0.832361 | $14.96M | +5.30% |
| 2025-07-14 | $0.7988 | $0.8059 | $0.7596 | $0.790441 | $11.10M | -1.50% |
| 2025-07-13 | $0.8237 | $0.8492 | $0.7931 | $0.802447 | $10.74M | +2.00% |
| 2025-07-12 | $0.7879 | $0.8107 | $0.7584 | $0.78668 | $1.49M | -0.17% |
| 2025-07-11 | $0.7943 | $0.8299 | $0.7757 | $0.788013 | $3.41M | -1.53% |
| 2025-07-10 | $0.7325 | $0.8295 | $0.7318 | $0.80022 | $18.75M | +8.99% |
| 2025-07-09 | $0.7130 | $0.7473 | $0.7130 | $0.734227 | $9.87M | +3.57% |
| 2025-07-08 | $0.6824 | $0.7200 | $0.6803 | $0.70892 | $7.08M | +3.67% |
| 2025-07-07 | $0.6915 | $0.6957 | $0.6745 | $0.683846 | $4.81M | -1.63% |
| 2025-07-06 | $0.6997 | $0.7155 | $0.6880 | $0.695156 | $4.65M | -0.08% |
| 2025-07-05 | $0.6819 | $0.7024 | $0.6729 | $0.695708 | $3.52M | +1.77% |
| 2025-07-04 | $0.6887 | $0.6959 | $0.6759 | $0.683602 | $4.35M | -5.17% |
| 2025-07-03 | $0.7140 | $0.7340 | $0.7030 | $0.720838 | $754.20K | +1.85% |
| 2025-07-02 | $0.6948 | $0.7319 | $0.6948 | $0.707713 | $8.90M | +8.65% |
| 2025-07-01 | $0.6930 | $0.6970 | $0.6460 | $0.651396 | $580.96K | -5.98% |
| 2025-06-30 | $0.7090 | $0.7150 | $0.6754 | $0.692809 | $1.29M | -2.31% |
| 2025-06-29 | $0.6730 | $0.7210 | $0.6640 | $0.709202 | $761.32K | +6.12% |
| 2025-06-28 | $0.6667 | $0.6850 | $0.6621 | $0.668306 | $4.26M | +0.47% |
| 2025-06-27 | $0.6607 | $0.6716 | $0.6451 | $0.665169 | $3.12M | +1.14% |
| 2025-06-26 | $0.6622 | $0.6723 | $0.6453 | $0.657663 | $5.06M | -1.16% |
| 2025-06-25 | $0.6752 | $0.6958 | $0.6521 | $0.665357 | $5.35M | -2.04% |
| 2025-06-24 | $0.6862 | $0.7083 | $0.6739 | $0.679201 | $6.27M | -0.31% |
| 2025-06-23 | $0.6065 | $0.6986 | $0.5911 | $0.68132 | $10.43M | +12.75% |
| 2025-06-22 | $0.5868 | $0.6436 | $0.5662 | $0.604268 | $9.65M | -2.66% |
| 2025-06-21 | $0.6560 | $0.6700 | $0.6020 | $0.620764 | $960.48K | -4.30% |
| 2025-06-20 | $0.6777 | $0.6777 | $0.6398 | $0.648637 | $6.81M | -4.24% |
| 2025-06-19 | $0.6760 | $0.6997 | $0.6652 | $0.677375 | $5.63M | -0.43% |
| 2025-06-18 | $0.6741 | $0.6990 | $0.6660 | $0.680327 | $6.11M | +0.37% |
| 2025-06-17 | $0.6804 | $0.7015 | $0.6565 | $0.677815 | $8.24M | -2.64% |
| 2025-06-16 | $0.7010 | $0.7406 | $0.6870 | $0.696211 | $1.84M | -0.61% |
| 2025-06-15 | $0.7040 | $0.7130 | $0.6810 | $0.700474 | $579.38K | +0.05% |
| 2025-06-14 | $0.6997 | $0.7114 | $0.6867 | $0.700136 | $5.55M | -0.68% |
| 2025-06-13 | $0.7039 | $0.7302 | $0.6941 | $0.704939 | $8.67M | -4.72% |
| 2025-06-12 | $0.7930 | $0.7960 | $0.7370 | $0.739896 | $1.39M | -6.67% |
| 2025-06-11 | $0.8320 | $0.8320 | $0.7790 | $0.792813 | $1.17M | -4.45% |
| 2025-06-10 | $0.8087 | $0.8320 | $0.8005 | $0.829738 | $6.45M | +2.69% |
| 2025-06-09 | $0.7694 | $0.8323 | $0.7680 | $0.807974 | $7.19M | +5.35% |
| 2025-06-08 | $0.7625 | $0.7748 | $0.7344 | $0.766949 | $5.69M | +0.21% |
| 2025-06-07 | $0.7714 | $0.7745 | $0.7492 | $0.765331 | $3.81M | +3.46% |
| 2025-06-06 | $0.7110 | $0.7700 | $0.7070 | $0.739708 | $1.06M | +4.01% |
| 2025-06-05 | $0.7560 | $0.7750 | $0.6990 | $0.711223 | $1.28M | -6.14% |
| 2025-06-04 | $0.7828 | $0.7842 | $0.7443 | $0.757745 | $5.59M | -3.06% |
| 2025-06-03 | $0.7952 | $0.8035 | $0.7673 | $0.781663 | $6.34M | -1.38% |
| 2025-06-02 | $0.7610 | $0.8119 | $0.7492 | $0.792613 | $6.41M | +3.89% |
| 2025-06-01 | $0.7570 | $0.7730 | $0.7320 | $0.762949 | $3.77M | +0.96% |
| 2025-05-31 | $0.7499 | $0.7675 | $0.7331 | $0.755657 | $4.40M | +1.92% |
| 2025-05-30 | $0.7856 | $0.7873 | $0.6987 | $0.741438 | $9.99M | -10.05% |
| 2025-05-29 | $0.8810 | $0.9060 | $0.8200 | $0.824317 | $1.93M | -4.28% |
| 2025-05-28 | $0.8551 | $0.9040 | $0.8409 | $0.861201 | $7.39M | -0.58% |
| 2025-05-27 | $0.8873 | $0.9079 | $0.8505 | $0.866183 | $7.00M | +2.34% |
| 2025-05-26 | $0.8680 | $0.8870 | $0.8380 | $0.84639 | $1.21M | -2.14% |
| 2025-05-25 | $0.8305 | $0.8864 | $0.8193 | $0.864891 | $4.84M | +2.70% |
| 2025-05-24 | $0.8711 | $0.8773 | $0.8156 | $0.842181 | $4.61M | -3.20% |
| 2025-05-23 | $0.9197 | $0.9314 | $0.8603 | $0.87006 | $7.54M | -10.33% |
| 2025-05-22 | $0.9090 | $0.9810 | $0.9040 | $0.970273 | $2.05M | +6.75% |
| 2025-05-21 | $0.9140 | $0.9450 | $0.8790 | $0.908926 | $2.62M | -0.48% |
| 2025-05-20 | $0.8901 | $0.9225 | $0.8718 | $0.913287 | $7.31M | +2.39% |
| 2025-05-19 | $0.8754 | $0.9247 | $0.8706 | $0.891974 | $9.03M | -3.42% |
| 2025-05-18 | $0.8440 | $0.9330 | $0.8360 | $0.923602 | $3.42M | +9.37% |
| 2025-05-17 | $0.8820 | $0.8860 | $0.8360 | $0.844508 | $1.63M | -4.21% |
| 2025-05-16 | $0.9030 | $0.9340 | $0.8730 | $0.881626 | $2.18M | -2.88% |
| 2025-05-15 | $0.9317 | $0.9501 | $0.8790 | $0.907781 | $11.55M | -8.32% |
| 2025-05-14 | $1.051 | $1.085 | $0.9810 | $0.990205 | $3.08M | -5.87% |
| 2025-05-13 | $1.011 | $1.072 | $0.9460 | $1.052 | $3.83M | +4.09% |
| 2025-05-12 | $0.9971 | $1.034 | $0.9470 | $1.0107 | $13.65M | +1.52% |
| 2025-05-11 | $0.9822 | $1.0726 | $0.9681 | $0.995591 | $16.88M | +0.57% |
| 2025-05-10 | $0.9200 | $1.0826 | $0.9169 | $0.989901 | $19.44M | +8.46% |
| 2025-05-09 | $0.8788 | $0.9600 | $0.8687 | $0.912672 | $13.11M | +8.98% |
| 2025-05-08 | $0.7190 | $0.8480 | $0.7140 | $0.837462 | $4.61M | +16.49% |
| 2025-05-07 | $0.7020 | $0.7230 | $0.6960 | $0.718936 | $2.44M | +1.58% |
| 2025-05-06 | $0.6777 | $0.7219 | $0.6670 | $0.707724 | $7.29M | +3.60% |
| 2025-05-05 | $0.6919 | $0.7077 | $0.6710 | $0.68311 | $5.09M | -0.67% |
| 2025-05-04 | $0.6889 | $0.7089 | $0.6737 | $0.687736 | $4.92M | -1.70% |
| 2025-05-03 | $0.7356 | $0.7358 | $0.6841 | $0.699618 | $4.55M | -7.98% |
| 2025-05-02 | $0.7560 | $0.7810 | $0.7420 | $0.760258 | $2.25M | +0.84% |
| 2025-05-01 | $0.7603 | $0.7799 | $0.7426 | $0.753897 | $5.86M | +0.03% |
| 2025-04-30 | $0.7276 | $0.7708 | $0.7198 | $0.75368 | $6.92M | +1.76% |
| 2025-04-29 | $0.7536 | $0.8065 | $0.7360 | $0.740631 | $8.70M | -3.22% |
| 2025-04-28 | $0.7147 | $0.8068 | $0.7117 | $0.765256 | $10.62M | +7.28% |
| 2025-04-27 | $0.7170 | $0.7384 | $0.6882 | $0.713323 | $7.31M | -4.60% |
| 2025-04-26 | $0.7470 | $0.7750 | $0.7330 | $0.747725 | $2.37M | -0.07% |
| 2025-04-25 | $0.7380 | $0.7743 | $0.7292 | $0.748265 | $10.11M | +2.64% |
| 2025-04-24 | $0.6940 | $0.7499 | $0.6792 | $0.728998 | $11.92M | +5.25% |
| 2025-04-23 | $0.6858 | $0.7042 | $0.6505 | $0.692662 | $14.89M | +1.27% |
| 2025-04-22 | $0.6557 | $0.7104 | $0.6510 | $0.683954 | $17.06M | +8.04% |
| 2025-04-21 | $0.6570 | $0.6910 | $0.6270 | $0.633049 | $3.48M | -4.14% |
| 2025-04-20 | $0.6489 | $0.6900 | $0.6477 | $0.66036 | $9.93M | -0.31% |
| 2025-04-19 | $0.6661 | $0.6870 | $0.6413 | $0.662399 | $7.43M | +3.37% |
| 2025-04-18 | $0.6260 | $0.6560 | $0.6200 | $0.640819 | $1.87M | +0.95% |
| 2025-04-17 | $0.6327 | $0.6553 | $0.6202 | $0.634789 | $8.44M | -0.07% |
| 2025-04-16 | $0.6500 | $0.6558 | $0.6186 | $0.635263 | $11.13M | -3.12% |
| 2025-04-15 | $0.6754 | $0.6787 | $0.6440 | $0.655747 | $12.09M | -3.61% |
| 2025-04-14 | $0.6874 | $0.6975 | $0.6672 | $0.68029 | $11.79M | -2.06% |
| 2025-04-13 | $0.7303 | $0.7513 | $0.6841 | $0.694612 | $11.93M | -9.35% |
| 2025-04-12 | $0.7335 | $0.7794 | $0.7175 | $0.766238 | $3.41M | +2.84% |
| 2025-04-11 | $0.7366 | $0.7607 | $0.7176 | $0.745059 | $7.57M | +1.82% |
| 2025-04-10 | $0.7134 | $0.7439 | $0.7094 | $0.731742 | $8.55M | -4.85% |
| 2025-04-09 | $0.6860 | $0.7790 | $0.6600 | $0.769077 | $3.28M | +12.15% |
| 2025-04-08 | $0.7160 | $0.7400 | $0.6830 | $0.685783 | $2.05M | -4.75% |
| 2025-04-07 | $0.7000 | $0.7417 | $0.6301 | $0.719985 | $11.91M | +2.37% |
| 2025-04-06 | $0.7460 | $0.7470 | $0.6300 | $0.703308 | $16.82M | -9.79% |
| 2025-04-05 | $0.7805 | $0.8008 | $0.7633 | $0.779636 | $1.31M | +0.91% |
| 2025-04-04 | $0.7747 | $0.8004 | $0.7629 | $0.772624 | $5.30M | -0.68% |
| 2025-04-03 | $0.7686 | $0.7968 | $0.7502 | $0.777915 | $6.38M | +0.98% |
| 2025-04-02 | $0.8433 | $0.8590 | $0.7466 | $0.770389 | $9.86M | -8.28% |
| 2025-04-01 | $0.8635 | $0.8696 | $0.7933 | $0.83993 | $6.24M | +4.39% |
| 2025-03-31 | $0.8130 | $0.8240 | $0.7810 | $0.804625 | $1.78M | -0.76% |
| 2025-03-30 | $0.8259 | $0.8305 | $0.7815 | $0.8108 | $7.30M | -2.03% |
| 2025-03-29 | $0.8476 | $0.8488 | $0.8176 | $0.82763 | $4.14M | -7.14% |
| 2025-03-28 | $0.9820 | $0.9870 | $0.8770 | $0.891294 | $1.56M | -9.21% |
| 2025-03-27 | $1.009 | $1.026 | $0.9680 | $0.981676 | $1.31M | -1.56% |
| 2025-03-26 | $0.9967 | $1.0251 | $0.9681 | $0.997253 | $7.07M | +0.11% |
| 2025-03-25 | $0.9741 | $1.0274 | $0.9724 | $0.996127 | $6.40M | +1.99% |
| 2025-03-24 | $0.9777 | $0.9896 | $0.9628 | $0.976681 | $4.83M | +6.37% |
| 2025-03-23 | $0.9280 | $0.9370 | $0.9040 | $0.918163 | $821.50K | -0.09% |
| 2025-03-22 | $0.9314 | $0.9476 | $0.9102 | $0.919004 | $5.67M | -0.87% |
| 2025-03-21 | $0.9114 | $0.9504 | $0.9050 | $0.927111 | $5.15M | -2.41% |
| 2025-03-20 | $0.9640 | $0.9680 | $0.9200 | $0.950019 | $1.51M | -1.44% |
| 2025-03-19 | $0.9170 | $0.9690 | $0.8990 | $0.963905 | $2.55M | +3.10% |
| 2025-03-18 | $0.8867 | $0.9481 | $0.8792 | $0.934964 | $8.12M | +4.38% |
| 2025-03-17 | $0.9124 | $0.9260 | $0.8791 | $0.895711 | $7.46M | +4.12% |
| 2025-03-16 | $0.9090 | $0.9160 | $0.8500 | $0.860284 | $1.04M | -5.35% |
| 2025-03-15 | $0.8910 | $0.9270 | $0.8820 | $0.908876 | $863.82K | +1.63% |
| 2025-03-14 | $0.8958 | $0.9105 | $0.8821 | $0.894339 | $4.53M | +0.78% |
| 2025-03-13 | $0.8631 | $0.9077 | $0.8374 | $0.887408 | $12.42M | -1.34% |
| 2025-03-12 | $0.8580 | $0.9180 | $0.8330 | $0.899435 | $1.96M | +3.50% |
| 2025-03-11 | $0.8418 | $0.9165 | $0.8317 | $0.869024 | $11.74M | +6.87% |
| 2025-03-10 | $0.8960 | $0.9410 | $0.8000 | $0.813145 | $2.48M | -8.96% |
| 2025-03-09 | $0.9455 | $0.9518 | $0.8640 | $0.893141 | $13.01M | -11.31% |
| 2025-03-08 | $1.046 | $1.051 | $0.9980 | $1.007 | $928.66K | -1.88% |
| 2025-03-07 | $1.0682 | $1.0918 | $1.0018 | $1.0262 | $7.36M | -3.75% |
| 2025-03-06 | $1.0911 | $1.0972 | $1.0005 | $1.0662 | $6.11M | -1.95% |
| 2025-03-05 | $1.0598 | $1.1147 | $1.0447 | $1.0875 | $3.97M | +4.05% |
| 2025-03-04 | $1.0848 | $1.091 | $0.9507 | $1.0452 | $7.01M | -3.76% |
| 2025-03-03 | $1.294 | $1.31 | $1.07 | $1.086 | $3.07M | -16.05% |
| 2025-03-02 | $1.174 | $1.301 | $1.139 | $1.2936 | $3.03M | +9.72% |
| 2025-03-01 | $1.1282 | $1.2088 | $1.1231 | $1.1789 | $3.31M | +3.02% |
| 2025-02-28 | $1.1563 | $1.1795 | $1.112 | $1.1444 | $4.64M | -1.39% |
| 2025-02-27 | $1.1934 | $1.2023 | $1.0591 | $1.1605 | $3.54M | -2.49% |
| 2025-02-26 | $1.1932 | $1.2301 | $1.1317 | $1.1902 | $3.22M | +0.48% |
| 2025-02-25 | $1.1238 | $1.2006 | $1.1141 | $1.1845 | $3.48M | +5.00% |
| 2025-02-24 | $1.2346 | $1.252 | $1.0655 | $1.1281 | $4.74M | -14.32% |
| 2025-02-23 | $1.3551 | $1.3564 | $1.2864 | $1.3167 | $81.51K | -2.73% |
| 2025-02-22 | $1.3123 | $1.36 | $1.3123 | $1.3537 | $136.95K | +0.97% |
| 2025-02-21 | $1.3874 | $1.4043 | $1.2911 | $1.3407 | $4.07M | -0.02% |
| 2025-02-20 | $1.2762 | $1.3428 | $1.268 | $1.341 | $152.38K | +5.78% |
| 2025-02-19 | $1.2546 | $1.3098 | $1.2506 | $1.2677 | $2.94M | +1.03% |
| 2025-02-18 | $1.2376 | $1.2861 | $1.2072 | $1.2548 | $3.34M | -5.33% |
| 2025-02-17 | $1.3436 | $1.385 | $1.2948 | $1.3254 | $256.70K | -1.00% |
| 2025-02-16 | $1.3473 | $1.3852 | $1.3044 | $1.3388 | $2.96M | -0.71% |
| 2025-02-15 | $1.3686 | $1.3859 | $1.333 | $1.3483 | $2.62M | -2.34% |
| 2025-02-14 | $1.4293 | $1.4641 | $1.3591 | $1.3807 | $2.79M | +0.11% |
| 2025-02-13 | $1.4383 | $1.449 | $1.3537 | $1.3792 | $205.67K | -3.91% |
| 2025-02-12 | $1.3617 | $1.4551 | $1.2857 | $1.4353 | $285.36K | +6.69% |
| 2025-02-11 | $1.4107 | $1.4223 | $1.2851 | $1.3454 | $5.33M | -4.11% |
| 2025-02-10 | $1.3684 | $1.4644 | $1.3615 | $1.403 | $3.92M | +9.71% |
| 2025-02-09 | $1.3332 | $1.3677 | $1.217 | $1.2788 | $114.63K | -3.02% |
| 2025-02-08 | $1.2862 | $1.3675 | $1.2771 | $1.3187 | $2.64M | +2.05% |
| 2025-02-07 | $1.3685 | $1.3764 | $1.2708 | $1.2923 | $3.84M | -0.49% |
| 2025-02-06 | $1.3713 | $1.4173 | $1.2894 | $1.2986 | $174.04K | -5.14% |
| 2025-02-05 | $1.4378 | $1.4732 | $1.36 | $1.3689 | $205.02K | -4.49% |
| 2025-02-04 | $1.4569 | $1.5103 | $1.3862 | $1.4332 | $4.08M | -8.43% |
| 2025-02-03 | $1.5463 | $1.5786 | $1.1503 | $1.5651 | $2.13M | +1.29% |
| 2025-02-02 | $1.7685 | $1.8005 | $1.4566 | $1.5452 | $1.52M | -10.75% |
| 2025-02-01 | $1.9192 | $1.9274 | $1.6987 | $1.7313 | $6.47M | -9.97% |
| 2025-01-31 | $2.0279 | $2.1963 | $1.9035 | $1.923 | $8.22M | -1.52% |
| 2025-01-30 | $1.8921 | $2.0333 | $1.8851 | $1.9527 | $338.93K | +3.30% |
| 2025-01-29 | $1.8004 | $1.963 | $1.7976 | $1.8904 | $182.83K | +3.02% |
| 2025-01-28 | $1.9274 | $1.9297 | $1.7769 | $1.835 | $3.15M | -4.40% |
| 2025-01-27 | $1.8674 | $1.9492 | $1.8055 | $1.9195 | $3.12M | -1.10% |
| 2025-01-26 | $1.9966 | $2.0445 | $1.9407 | $1.9409 | $98.02K | -3.34% |
| 2025-01-25 | $2.011 | $2.0376 | $1.957 | $2.008 | $2.47M | +0.21% |
| 2025-01-24 | $2.0528 | $2.0595 | $1.959 | $2.0038 | $3.03M | -2.25% |
| 2025-01-23 | $2.0538 | $2.0904 | $1.969 | $2.0498 | $4.51M | -0.04% |
| 2025-01-22 | $2.0754 | $2.1035 | $1.98 | $2.0507 | $3.67M | -1.91% |
| 2025-01-21 | $2.052 | $2.18 | $2.047 | $2.0906 | $6.13M | +2.68% |
| 2025-01-20 | $2.0577 | $2.1145 | $1.9319 | $2.036 | $9.86M | -0.10% |
| 2025-01-19 | $2.1827 | $2.216 | $1.9256 | $2.038 | $10.57M | -11.11% |
| 2025-01-18 | $2.5123 | $2.5323 | $2.229 | $2.2926 | $1.11M | -8.58% |
| 2025-01-17 | $2.4057 | $2.5208 | $2.4057 | $2.5078 | $782.38K | +4.45% |
| 2025-01-16 | $2.3993 | $2.48 | $2.3258 | $2.401 | $563.94K | -1.13% |
| 2025-01-15 | $2.3574 | $2.4841 | $2.3205 | $2.4284 | $4.20M | +12.94% |
| 2025-01-14 | $2.0609 | $2.1936 | $2.04 | $2.1502 | $462.75K | +4.45% |
| 2025-01-13 | $2.1045 | $2.1748 | $1.894 | $2.0585 | $380.32K | -2.62% |
| 2025-01-12 | $2.158 | $2.244 | $2.0901 | $2.114 | $422.94K | -2.03% |
| 2025-01-11 | $2.1228 | $2.2475 | $2.1038 | $2.1578 | $4.97M | +0.96% |
| 2025-01-10 | $2.132 | $2.2081 | $2.0984 | $2.1372 | $2.98M | +0.54% |
| 2025-01-09 | $2.1692 | $2.1879 | $2.0663 | $2.1258 | $3.81M | -1.72% |
| 2025-01-08 | $2.1849 | $2.2035 | $2.0536 | $2.163 | $4.13M | -5.42% |
| 2025-01-07 | $2.5645 | $2.5768 | $2.2781 | $2.2871 | $551.35K | -10.67% |
| 2025-01-06 | $2.453 | $2.6267 | $2.4083 | $2.5601 | $565.35K | +4.65% |
| 2025-01-05 | $2.4663 | $2.5038 | $2.4059 | $2.4464 | $204.68K | -0.23% |
| 2025-01-04 | $2.4598 | $2.5047 | $2.4039 | $2.452 | $2.40M | -0.73% |
| 2025-01-03 | $2.4987 | $2.5398 | $2.4431 | $2.4699 | $4.98M | +2.35% |
| 2025-01-02 | $2.356 | $2.4837 | $2.353 | $2.4132 | $1.14M | +0.50% |
| 2025-01-01 | $2.2494 | $2.4823 | $2.2111 | $2.4012 | $6.08M | +7.20% |
Frequently asked questions
What was the Theta Network price on January 1, 2025?
THETA opened 2025-01-01 at $2.2494 and closed that day at $2.4012.
What was the highest price of Theta Network in 2025?
The highest was $2.6267 on 2025-01-06; the lowest was $0.2125 on 2025-10-10.
How much did Theta Network change in 2025?
THETA moved -88.31% in 2025, from $2.2494 to $0.262933.
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.