Theta Network price history in 2026
In 2026 Theta Network (THETA) has gone from $0.2739 on 2026-01-01 to $0.227861 on 2026-10-10, a change of -16.81%. The highest price was $0.3691 on 2026-01-17 and the lowest $0.1204 on 2026-07-29. About $439.56M was traded across the year. The best day was 2026-08-21 (+15.49%) and the worst 2026-02-05 (-16.02%). The year is not over, so these figures are partial.
$0.2739Open · 2026-01-01
$0.227861Close · 2026-10-10
$0.3691High · 2026-01-17
$0.1204Low · 2026-07-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.2739 | $0.3691 | $0.1959 | $0.217723 | $74.07M | -20.51% |
| February | $0.2200 | $0.2288 | $0.1586 | $0.193059 | $21.87M | -12.25% |
| March | $0.1941 | $0.2031 | $0.1462 | $0.149299 | $27.97M | -23.08% |
| April | $0.1546 | $0.2760 | $0.1423 | $0.198215 | $62.29M | +28.21% |
| May | $0.1996 | $0.2602 | $0.1782 | $0.18759 | $73.79M | -6.02% |
| June | $0.1908 | $0.2000 | $0.1264 | $0.127405 | $55.25M | -33.23% |
| July | $0.1336 | $0.1590 | $0.1204 | $0.125062 | $47.54M | -6.39% |
| August | $0.1251 | $0.2031 | $0.1229 | $0.16991 | $46.73M | +35.82% |
| September | $0.1700 | $0.2385 | $0.1657 | $0.221913 | $20.00M | +30.54% |
| October | $0.2240 | $0.2455 | $0.1999 | $0.227861 | $10.04M | +1.72% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|---|---|---|---|---|---|---|
| 2026-10-10 | $0.2288 | $0.237083 | $0.223372 | $0.227861 | $1.84M | $227.86M | -0.60% |
| 2026-10-09 | $0.216707 | $0.229254 | $0.214136 | $0.229232 | $1.64M | $229.23M | +9.60% |
| 2026-10-08 | $0.2213 | $0.2213 | $0.1999 | $0.209147 | $239.39K | — | -5.57% |
| 2026-10-07 | $0.2361 | $0.2371 | $0.2112 | $0.221484 | $330.56K | — | -6.16% |
| 2026-10-06 | $0.2324 | $0.2455 | $0.2267 | $0.236014 | $260.96K | — | +0.58% |
| 2026-10-05 | $0.2279 | $0.2444 | $0.2254 | $0.234647 | $1.01M | — | +2.18% |
| 2026-10-04 | $0.2275 | $0.2329 | $0.2242 | $0.229634 | $889.25K | — | +0.92% |
| 2026-10-03 | $0.2256 | $0.2320 | $0.2244 | $0.227535 | $1.30M | — | +1.04% |
| 2026-10-02 | $0.2291 | $0.2328 | $0.2147 | $0.225196 | $2.37M | — | +2.65% |
| 2026-10-01 | $0.2240 | $0.2297 | $0.2156 | $0.219388 | $160.91K | — | -1.14% |
| 2026-09-30 | $0.2301 | $0.2331 | $0.2178 | $0.221913 | $1.15M | — | -0.20% |
| 2026-09-29 | $0.2241 | $0.2350 | $0.2179 | $0.222362 | $137.96K | — | -1.31% |
| 2026-09-28 | $0.2244 | $0.2339 | $0.2175 | $0.225314 | $1.23M | — | -0.72% |
| 2026-09-27 | $0.2313 | $0.2374 | $0.2204 | $0.226938 | $1.20M | — | -1.88% |
| 2026-09-26 | $0.2371 | $0.2375 | $0.2267 | $0.231282 | $1.51M | — | -2.41% |
| 2026-09-25 | $0.2270 | $0.2385 | $0.2212 | $0.236982 | $1.42M | — | +5.02% |
| 2026-09-24 | $0.2193 | $0.2292 | $0.2190 | $0.225658 | $1.25M | — | +3.44% |
| 2026-09-23 | $0.2156 | $0.2219 | $0.2096 | $0.218156 | $1.11M | — | -5.80% |
| 2026-09-22 | $0.2249 | $0.2344 | $0.2183 | $0.231578 | $320.17K | — | +1.84% |
| 2026-09-21 | $0.2230 | $0.2307 | $0.2112 | $0.227384 | $1.18M | — | +6.57% |
| 2026-09-20 | $0.2208 | $0.2267 | $0.2092 | $0.213365 | $209.69K | — | -0.86% |
| 2026-09-19 | $0.2197 | $0.2269 | $0.2091 | $0.215219 | $1.82M | — | +2.87% |
| 2026-09-18 | $0.1879 | $0.2122 | $0.1869 | $0.209221 | $316.77K | — | +11.38% |
| 2026-09-17 | $0.1810 | $0.1883 | $0.1787 | $0.187844 | $81.68K | — | +1.67% |
| 2026-09-16 | $0.1733 | $0.1860 | $0.1712 | $0.184751 | $1.14M | — | +2.84% |
| 2026-09-15 | $0.1957 | $0.2004 | $0.1767 | $0.179647 | $180.43K | — | -8.40% |
| 2026-09-14 | $0.2024 | $0.2039 | $0.1940 | $0.19613 | $147.88K | — | -1.40% |
| 2026-09-13 | $0.1930 | $0.2120 | $0.1930 | $0.198908 | $918.15K | — | +4.66% |
| 2026-09-12 | $0.1901 | $0.1955 | $0.1856 | $0.190058 | $211.67K | — | -0.63% |
| 2026-09-11 | $0.1695 | $0.2070 | $0.1695 | $0.19127 | $1.70M | — | +12.85% |
| 2026-09-10 | $0.1774 | $0.1779 | $0.1684 | $0.16949 | $110.55K | — | -4.39% |
| 2026-09-09 | $0.1794 | $0.1846 | $0.1738 | $0.17727 | $94.96K | — | -1.39% |
| 2026-09-08 | $0.1853 | $0.1880 | $0.1773 | $0.179763 | $225.23K | — | -2.67% |
| 2026-09-07 | $0.1868 | $0.1932 | $0.1826 | $0.184691 | $320.60K | — | -0.97% |
| 2026-09-06 | $0.1844 | $0.1900 | $0.1825 | $0.186499 | $375.05K | — | +3.27% |
| 2026-09-05 | $0.1742 | $0.180587 | $0.1739 | $0.180587 | $139.86K | — | +2.82% |
| 2026-09-04 | $0.1780 | $0.1790 | $0.1714 | $0.175636 | $209.73K | — | -0.76% |
| 2026-09-03 | $0.1683 | $0.1805 | $0.1668 | $0.176973 | $182.76K | — | +5.39% |
| 2026-09-02 | $0.1696 | $0.1710 | $0.1657 | $0.167915 | $44.74K | — | -0.17% |
| 2026-09-01 | $0.1700 | $0.1719 | $0.1658 | $0.168208 | $1.06M | — | -1.00% |
| 2026-08-31 | $0.1666 | $0.1715 | $0.1661 | $0.16991 | $2.56M | — | +2.01% |
| 2026-08-30 | $0.1730 | $0.1747 | $0.1641 | $0.166559 | $2.02M | — | -3.50% |
| 2026-08-29 | $0.1700 | $0.1743 | $0.1678 | $0.172601 | $1.73M | — | +0.87% |
| 2026-08-28 | $0.1736 | $0.1750 | $0.1688 | $0.171108 | $1.58M | — | -4.77% |
| 2026-08-27 | $0.1800 | $0.1833 | $0.1735 | $0.179671 | $73.82K | — | +0.33% |
| 2026-08-26 | $0.1735 | $0.1799 | $0.1659 | $0.179076 | $1.63M | — | +2.88% |
| 2026-08-25 | $0.1818 | $0.1829 | $0.1715 | $0.174068 | $1.59M | — | -4.62% |
| 2026-08-24 | $0.1845 | $0.1930 | $0.1789 | $0.182493 | $2.26M | — | -1.66% |
| 2026-08-23 | $0.1922 | $0.1930 | $0.1813 | $0.18558 | $1.68M | — | -2.88% |
| 2026-08-22 | $0.1882 | $0.1975 | $0.1797 | $0.191084 | $1.45M | — | +1.43% |
| 2026-08-21 | $0.1818 | $0.2031 | $0.1751 | $0.188383 | $3.15M | — | +15.49% |
| 2026-08-20 | $0.1520 | $0.1638 | $0.1492 | $0.16312 | $129.10K | — | +7.57% |
| 2026-08-19 | $0.1436 | $0.1527 | $0.1394 | $0.151639 | $76.56K | — | +5.59% |
| 2026-08-18 | $0.1389 | $0.1460 | $0.1389 | $0.143617 | $1.96M | — | +3.59% |
| 2026-08-17 | $0.1373 | $0.1394 | $0.1351 | $0.138645 | $1.12M | — | +1.10% |
| 2026-08-16 | $0.1384 | $0.1388 | $0.1354 | $0.13714 | $842.34K | — | -0.95% |
| 2026-08-15 | $0.1380 | $0.1476 | $0.1372 | $0.138459 | $495.43K | — | -0.26% |
| 2026-08-14 | $0.1337 | $0.1470 | $0.1337 | $0.138813 | $3.92M | — | +3.84% |
| 2026-08-13 | $0.1333 | $0.1340 | $0.1311 | $0.133682 | $686.41K | — | +0.15% |
| 2026-08-12 | $0.1338 | $0.1354 | $0.1316 | $0.133486 | $674.32K | — | -0.60% |
| 2026-08-11 | $0.1335 | $0.1359 | $0.1328 | $0.134293 | $1.30M | — | -4.35% |
| 2026-08-10 | $0.1401 | $0.1425 | $0.1390 | $0.1404 | $92.61K | — | -0.07% |
| 2026-08-09 | $0.1358 | $0.1424 | $0.1353 | $0.140505 | $3.52M | — | +3.52% |
| 2026-08-08 | $0.1345 | $0.1372 | $0.1340 | $0.135721 | $1.95M | — | +1.06% |
| 2026-08-07 | $0.1336 | $0.1351 | $0.1325 | $0.134301 | $654.23K | — | +0.19% |
| 2026-08-06 | $0.1354 | $0.1374 | $0.1326 | $0.134042 | $1.32M | — | -0.93% |
| 2026-08-05 | $0.1344 | $0.1400 | $0.1326 | $0.135301 | $1.38M | — | +1.49% |
| 2026-08-04 | $0.1281 | $0.1353 | $0.1274 | $0.133317 | $2.95M | — | +3.97% |
| 2026-08-03 | $0.1279 | $0.1309 | $0.1269 | $0.128226 | $1.47M | — | +0.58% |
| 2026-08-02 | $0.1247 | $0.1279 | $0.1229 | $0.127487 | $1.38M | — | +2.17% |
| 2026-08-01 | $0.1251 | $0.1270 | $0.1230 | $0.124775 | $1.05M | — | -0.23% |
| 2026-07-31 | $0.1248 | $0.1263 | $0.1241 | $0.125062 | $424.33K | — | +0.22% |
| 2026-07-30 | $0.1250 | $0.1259 | $0.1231 | $0.124793 | $1.21M | — | +0.05% |
| 2026-07-29 | $0.1240 | $0.1281 | $0.1204 | $0.124733 | $1.73M | — | -0.65% |
| 2026-07-28 | $0.1303 | $0.1305 | $0.1236 | $0.125553 | $769.08K | — | -3.66% |
| 2026-07-27 | $0.1324 | $0.1347 | $0.1270 | $0.130329 | $1.73M | — | -2.59% |
| 2026-07-26 | $0.1369 | $0.1380 | $0.1320 | $0.133799 | $905.96K | — | -2.34% |
| 2026-07-25 | $0.1385 | $0.1389 | $0.1357 | $0.1370 | $718.14K | — | -0.36% |
| 2026-07-24 | $0.1329 | $0.1397 | $0.1319 | $0.137499 | $1.69M | — | +3.16% |
| 2026-07-23 | $0.1358 | $0.1360 | $0.1314 | $0.133288 | $1.45M | — | -2.02% |
| 2026-07-22 | $0.1384 | $0.1390 | $0.1347 | $0.136036 | $1.47M | — | -1.78% |
| 2026-07-21 | $0.1398 | $0.1403 | $0.1362 | $0.138502 | $1.12M | — | -0.32% |
| 2026-07-20 | $0.1364 | $0.1486 | $0.1352 | $0.138951 | $2.01M | — | +1.89% |
| 2026-07-19 | $0.1370 | $0.1375 | $0.1331 | $0.136379 | $1.21M | — | -1.58% |
| 2026-07-18 | $0.1390 | $0.1417 | $0.1361 | $0.138571 | $579.07K | — | -2.19% |
| 2026-07-17 | $0.1439 | $0.1453 | $0.1389 | $0.141681 | $1.15M | — | -2.15% |
| 2026-07-16 | $0.1482 | $0.1488 | $0.1393 | $0.144794 | $2.39M | — | -2.26% |
| 2026-07-15 | $0.1464 | $0.1497 | $0.1449 | $0.148148 | $2.32M | — | +1.15% |
| 2026-07-14 | $0.1448 | $0.1490 | $0.1431 | $0.146458 | $1.57M | — | +1.28% |
| 2026-07-13 | $0.1454 | $0.1473 | $0.1404 | $0.144605 | $2.31M | — | -0.94% |
| 2026-07-12 | $0.1487 | $0.1520 | $0.1412 | $0.145977 | $1.34M | — | -2.89% |
| 2026-07-11 | $0.1536 | $0.1590 | $0.1471 | $0.150321 | $2.85M | — | +8.32% |
| 2026-07-10 | $0.1370 | $0.1408 | $0.1354 | $0.138777 | $134.76K | — | +0.91% |
| 2026-07-09 | $0.1367 | $0.1407 | $0.1354 | $0.137521 | $3.56M | — | -0.02% |
| 2026-07-08 | $0.1351 | $0.1402 | $0.1351 | $0.13755 | $1.15M | — | +1.03% |
| 2026-07-07 | $0.1416 | $0.1424 | $0.1334 | $0.136154 | $1.14M | — | -4.44% |
| 2026-07-06 | $0.1489 | $0.1520 | $0.1388 | $0.142478 | $3.02M | — | -3.77% |
| 2026-07-05 | $0.1401 | $0.1499 | $0.1368 | $0.148053 | $3.10M | — | +4.99% |
| 2026-07-04 | $0.1450 | $0.1473 | $0.1370 | $0.141015 | $1.70M | — | -2.40% |
| 2026-07-03 | $0.1422 | $0.1560 | $0.1378 | $0.144489 | $1.15M | — | +6.62% |
| 2026-07-02 | $0.1311 | $0.1370 | $0.1307 | $0.135519 | $50.81K | — | +0.69% |
| 2026-07-01 | $0.1336 | $0.1439 | $0.1307 | $0.13459 | $1.57M | — | +5.64% |
| 2026-06-30 | $0.1320 | $0.1323 | $0.1264 | $0.127405 | $72.90K | — | -0.97% |
| 2026-06-29 | $0.1315 | $0.1348 | $0.1265 | $0.128657 | $2.39M | — | -2.07% |
| 2026-06-28 | $0.1337 | $0.1360 | $0.1300 | $0.131371 | $1.28M | — | -1.24% |
| 2026-06-27 | $0.1338 | $0.1359 | $0.1304 | $0.133017 | $2.27M | — | -0.04% |
| 2026-06-26 | $0.1351 | $0.1366 | $0.1324 | $0.133066 | $1.55M | — | +0.16% |
| 2026-06-25 | $0.1298 | $0.1401 | $0.1277 | $0.132849 | $923.41K | — | -4.74% |
| 2026-06-24 | $0.1465 | $0.1480 | $0.1357 | $0.139466 | $88.02K | — | -4.89% |
| 2026-06-23 | $0.1508 | $0.1515 | $0.1430 | $0.146635 | $56.88K | — | -0.52% |
| 2026-06-22 | $0.1547 | $0.1555 | $0.1424 | $0.1474 | $2.60M | — | -4.43% |
| 2026-06-21 | $0.1587 | $0.1589 | $0.1516 | $0.154238 | $1.20M | — | -2.71% |
| 2026-06-20 | $0.1554 | $0.1662 | $0.1544 | $0.158534 | $4.08M | — | +2.16% |
| 2026-06-19 | $0.1539 | $0.1561 | $0.1476 | $0.15518 | $2.18M | — | +0.62% |
| 2026-06-18 | $0.1496 | $0.1579 | $0.1493 | $0.154217 | $1.68M | — | +1.80% |
| 2026-06-17 | $0.1657 | $0.1664 | $0.1410 | $0.151487 | $4.28M | — | -8.21% |
| 2026-06-16 | $0.1604 | $0.1662 | $0.1592 | $0.165034 | $2.07M | — | +2.42% |
| 2026-06-15 | $0.1680 | $0.1687 | $0.1559 | $0.161136 | $2.85M | — | -3.95% |
| 2026-06-14 | $0.1572 | $0.1698 | $0.1569 | $0.167757 | $3.46M | — | +5.96% |
| 2026-06-13 | $0.1609 | $0.1632 | $0.1568 | $0.158317 | $2.05M | — | +2.04% |
| 2026-06-12 | $0.1577 | $0.1600 | $0.1532 | $0.15515 | $53.64K | — | -0.85% |
| 2026-06-11 | $0.1567 | $0.1613 | $0.1542 | $0.156486 | $2.07M | — | +0.59% |
| 2026-06-10 | $0.1530 | $0.1580 | $0.1461 | $0.155561 | $3.41M | — | +1.95% |
| 2026-06-09 | $0.1492 | $0.1540 | $0.1439 | $0.152589 | $2.37M | — | +1.73% |
| 2026-06-08 | $0.1551 | $0.1580 | $0.1468 | $0.149992 | $3.40M | — | -3.01% |
| 2026-06-07 | $0.1512 | $0.1574 | $0.1471 | $0.15464 | $2.84M | — | +2.61% |
| 2026-06-06 | $0.1486 | $0.1556 | $0.1464 | $0.15071 | $2.35M | — | +0.99% |
| 2026-06-05 | $0.1498 | $0.1545 | $0.1410 | $0.149237 | $2.98M | — | -9.04% |
| 2026-06-04 | $0.1814 | $0.1839 | $0.1607 | $0.16406 | $164.83K | — | -9.74% |
| 2026-06-03 | $0.1794 | $0.1910 | $0.1766 | $0.181769 | $142.32K | — | +1.64% |
| 2026-06-02 | $0.1935 | $0.1940 | $0.1756 | $0.178836 | $236.07K | — | -7.45% |
| 2026-06-01 | $0.1908 | $0.2000 | $0.1852 | $0.193235 | $165.59K | — | +3.01% |
| 2026-05-31 | $0.1839 | $0.1990 | $0.1800 | $0.18759 | $4.16M | — | +1.61% |
| 2026-05-30 | $0.1866 | $0.1894 | $0.1836 | $0.18461 | $2.00M | — | -1.04% |
| 2026-05-29 | $0.1876 | $0.1920 | $0.1837 | $0.186551 | $2.74M | — | -0.26% |
| 2026-05-28 | $0.1809 | $0.1876 | $0.1798 | $0.187028 | $2.36M | — | +2.58% |
| 2026-05-27 | $0.1900 | $0.1913 | $0.1782 | $0.182322 | $3.57M | — | -4.27% |
| 2026-05-26 | $0.1933 | $0.1933 | $0.1853 | $0.190463 | $1.96M | — | -1.58% |
| 2026-05-25 | $0.1974 | $0.2003 | $0.1891 | $0.193524 | $2.23M | — | -1.50% |
| 2026-05-24 | $0.1934 | $0.1993 | $0.1890 | $0.196473 | $1.54M | — | +0.54% |
| 2026-05-23 | $0.1945 | $0.2037 | $0.1903 | $0.195421 | $1.50M | — | +0.75% |
| 2026-05-22 | $0.2060 | $0.2067 | $0.1869 | $0.193957 | $2.82M | — | -5.85% |
| 2026-05-21 | $0.2033 | $0.2102 | $0.2010 | $0.206013 | $2.55M | — | +1.58% |
| 2026-05-20 | $0.2015 | $0.2080 | $0.1998 | $0.202807 | $1.46M | — | +1.07% |
| 2026-05-19 | $0.1999 | $0.2031 | $0.1960 | $0.200663 | $1.46M | — | +0.48% |
| 2026-05-18 | $0.1922 | $0.2014 | $0.1913 | $0.199709 | $1.53M | — | +3.65% |
| 2026-05-17 | $0.1993 | $0.2022 | $0.1895 | $0.192682 | $1.85M | — | -4.03% |
| 2026-05-16 | $0.2055 | $0.2066 | $0.1985 | $0.200768 | $981.73K | — | -3.74% |
| 2026-05-15 | $0.2114 | $0.2163 | $0.2022 | $0.208575 | $1.58M | — | -8.20% |
| 2026-05-14 | $0.2234 | $0.2362 | $0.2176 | $0.227195 | $267.02K | — | +0.10% |
| 2026-05-13 | $0.2247 | $0.2299 | $0.2185 | $0.226975 | $2.06M | — | -5.48% |
| 2026-05-12 | $0.2470 | $0.2602 | $0.2377 | $0.240135 | $725.07K | — | -0.64% |
| 2026-05-11 | $0.2367 | $0.2592 | $0.2357 | $0.241688 | $6.74M | — | +2.18% |
| 2026-05-10 | $0.2336 | $0.2427 | $0.2274 | $0.236521 | $3.24M | — | +1.25% |
| 2026-05-09 | $0.2347 | $0.2386 | $0.2261 | $0.233601 | $1.85M | — | -0.39% |
| 2026-05-08 | $0.2250 | $0.2413 | $0.2240 | $0.234506 | $4.33M | — | +5.69% |
| 2026-05-07 | $0.2083 | $0.2252 | $0.2074 | $0.221873 | $3.41M | — | +6.02% |
| 2026-05-06 | $0.2148 | $0.2157 | $0.2075 | $0.209278 | $4.33M | — | -2.28% |
| 2026-05-05 | $0.2121 | $0.2198 | $0.2115 | $0.21417 | $4.37M | — | +1.30% |
| 2026-05-04 | $0.2108 | $0.2175 | $0.2073 | $0.211424 | $1.82M | — | -0.29% |
| 2026-05-03 | $0.2164 | $0.2180 | $0.2081 | $0.21203 | $1.81M | — | +4.41% |
| 2026-05-02 | $0.2008 | $0.2064 | $0.1953 | $0.203071 | $91.69K | — | +0.45% |
| 2026-05-01 | $0.1996 | $0.2028 | $0.1966 | $0.202158 | $2.45M | — | +1.99% |
| 2026-04-30 | $0.1976 | $0.2003 | $0.1942 | $0.198215 | $1.77M | — | -0.20% |
| 2026-04-29 | $0.1995 | $0.2026 | $0.1949 | $0.198607 | $1.79M | — | -4.47% |
| 2026-04-28 | $0.2140 | $0.2144 | $0.2062 | $0.207902 | $96.27K | — | -0.99% |
| 2026-04-27 | $0.2096 | $0.2139 | $0.2064 | $0.209983 | $1.64M | — | -0.37% |
| 2026-04-26 | $0.2159 | $0.2187 | $0.2080 | $0.210754 | $1.83M | — | -3.05% |
| 2026-04-25 | $0.2217 | $0.2226 | $0.2134 | $0.217381 | $1.31M | — | -1.03% |
| 2026-04-24 | $0.2185 | $0.2267 | $0.2136 | $0.219641 | $2.09M | — | +0.38% |
| 2026-04-23 | $0.2165 | $0.2247 | $0.2117 | $0.21882 | $4.95M | — | +1.42% |
| 2026-04-22 | $0.2174 | $0.2222 | $0.2084 | $0.215752 | $2.84M | — | -0.85% |
| 2026-04-21 | $0.2196 | $0.2261 | $0.2120 | $0.217607 | $2.54M | — | -4.66% |
| 2026-04-20 | $0.2107 | $0.2296 | $0.2098 | $0.228231 | $357.00K | — | +6.46% |
| 2026-04-19 | $0.2188 | $0.2188 | $0.2076 | $0.214382 | $3.94M | — | -2.03% |
| 2026-04-18 | $0.2160 | $0.2760 | $0.2121 | $0.218815 | $5.39M | — | +1.42% |
| 2026-04-17 | $0.1998 | $0.2174 | $0.1932 | $0.215755 | $815.30K | — | +8.01% |
| 2026-04-16 | $0.1827 | $0.2073 | $0.1810 | $0.199747 | $1.32M | — | +9.32% |
| 2026-04-15 | $0.1749 | $0.1839 | $0.1744 | $0.182719 | $220.46K | — | +3.88% |
| 2026-04-14 | $0.1774 | $0.1775 | $0.1733 | $0.175898 | $2.08M | — | -1.19% |
| 2026-04-13 | $0.1724 | $0.1806 | $0.1717 | $0.178019 | $3.96M | — | +7.74% |
| 2026-04-12 | $0.1769 | $0.1769 | $0.1639 | $0.165227 | $255.16K | — | -6.46% |
| 2026-04-11 | $0.1764 | $0.1835 | $0.1714 | $0.176629 | $456.40K | — | +1.30% |
| 2026-04-10 | $0.1752 | $0.1823 | $0.1714 | $0.174365 | $2.02M | — | -0.49% |
| 2026-04-09 | $0.1735 | $0.1808 | $0.1703 | $0.175226 | $4.14M | — | +3.49% |
| 2026-04-08 | $0.1627 | $0.1764 | $0.1571 | $0.16932 | $2.92M | — | +2.89% |
| 2026-04-07 | $0.1569 | $0.1684 | $0.1563 | $0.164556 | $1.58M | — | +5.22% |
| 2026-04-06 | $0.1582 | $0.1609 | $0.1540 | $0.156392 | $2.06M | — | -0.87% |
| 2026-04-05 | $0.1567 | $0.1634 | $0.1535 | $0.157769 | $1.50M | — | -0.38% |
| 2026-04-04 | $0.1470 | $0.1780 | $0.1467 | $0.158375 | $4.35M | — | +7.96% |
| 2026-04-03 | $0.1436 | $0.1521 | $0.1425 | $0.146692 | $563.03K | — | +1.00% |
| 2026-04-02 | $0.1441 | $0.1518 | $0.1423 | $0.145244 | $2.07M | — | -1.48% |
| 2026-04-01 | $0.1546 | $0.1548 | $0.1430 | $0.147422 | $1.42M | — | -1.26% |
| 2026-03-31 | $0.1507 | $0.1534 | $0.1473 | $0.149299 | $263.16K | — | -0.16% |
| 2026-03-30 | $0.1509 | $0.1527 | $0.1474 | $0.149544 | $1.14M | — | -0.42% |
| 2026-03-29 | $0.1502 | $0.1544 | $0.1462 | $0.150173 | $1.25M | — | -0.49% |
| 2026-03-28 | $0.1559 | $0.1573 | $0.1496 | $0.150911 | $941.28K | — | -2.30% |
| 2026-03-27 | $0.1544 | $0.1566 | $0.1506 | $0.154468 | $1.17M | — | -0.85% |
| 2026-03-26 | $0.1573 | $0.1612 | $0.1527 | $0.155786 | $1.50M | — | -3.12% |
| 2026-03-25 | $0.1644 | $0.1670 | $0.1573 | $0.160802 | $1.44M | — | -1.74% |
| 2026-03-24 | $0.1612 | $0.1650 | $0.1586 | $0.163648 | $1.00M | — | +0.77% |
| 2026-03-23 | $0.1611 | $0.1649 | $0.1601 | $0.162396 | $1.54M | — | +1.40% |
| 2026-03-22 | $0.1619 | $0.1644 | $0.1554 | $0.160154 | $1.66M | — | -1.25% |
| 2026-03-21 | $0.1708 | $0.1708 | $0.1598 | $0.162184 | $1.39M | — | -5.32% |
| 2026-03-20 | $0.1718 | $0.1729 | $0.1685 | $0.1713 | $1.17M | — | -0.55% |
| 2026-03-19 | $0.1723 | $0.1760 | $0.1698 | $0.17224 | $1.11M | — | -4.36% |
| 2026-03-18 | $0.1884 | $0.1919 | $0.1751 | $0.180089 | $635.73K | — | -4.10% |
| 2026-03-17 | $0.1893 | $0.1922 | $0.1827 | $0.187796 | $649.31K | — | -0.50% |
| 2026-03-16 | $0.1793 | $0.1912 | $0.1773 | $0.188737 | $1.09M | — | +5.22% |
| 2026-03-15 | $0.1747 | $0.1818 | $0.1733 | $0.179369 | $820.50K | — | +2.06% |
| 2026-03-14 | $0.1778 | $0.1796 | $0.1715 | $0.175748 | $477.44K | — | -0.63% |
| 2026-03-13 | $0.1797 | $0.1852 | $0.1768 | $0.176861 | $587.06K | — | -1.80% |
| 2026-03-12 | $0.1836 | $0.1851 | $0.1759 | $0.180094 | $645.31K | — | -1.02% |
| 2026-03-11 | $0.1814 | $0.1878 | $0.1772 | $0.181956 | $805.43K | — | -0.05% |
| 2026-03-10 | $0.1765 | $0.1880 | $0.1762 | $0.182054 | $966.15K | — | +1.09% |
| 2026-03-09 | $0.1759 | $0.1841 | $0.1753 | $0.180096 | $650.34K | — | +1.59% |
| 2026-03-08 | $0.1777 | $0.1829 | $0.1737 | $0.177281 | $624.07K | — | -0.27% |
| 2026-03-07 | $0.1873 | $0.1890 | $0.1763 | $0.177762 | $409.43K | — | -5.42% |
| 2026-03-06 | $0.1950 | $0.1977 | $0.1845 | $0.187951 | $281.36K | — | -3.52% |
| 2026-03-05 | $0.1989 | $0.2030 | $0.1905 | $0.194812 | $750.97K | — | -1.28% |
| 2026-03-04 | $0.2010 | $0.2031 | $0.1951 | $0.197337 | $968.22K | — | +1.05% |
| 2026-03-03 | $0.1946 | $0.1994 | $0.1863 | $0.195285 | $832.54K | — | +1.19% |
| 2026-03-02 | $0.1857 | $0.1987 | $0.1840 | $0.192987 | $785.09K | — | +4.17% |
| 2026-03-01 | $0.1941 | $0.1996 | $0.1808 | $0.185254 | $418.02K | — | -4.04% |
| 2026-02-28 | $0.1874 | $0.1941 | $0.1754 | $0.193059 | $854.77K | — | +2.86% |
| 2026-02-27 | $0.1942 | $0.1977 | $0.1857 | $0.1877 | $418.77K | — | -2.47% |
| 2026-02-26 | $0.1984 | $0.2012 | $0.1870 | $0.192456 | $662.74K | — | -2.17% |
| 2026-02-25 | $0.1803 | $0.2083 | $0.1795 | $0.196726 | $985.13K | — | +9.12% |
| 2026-02-24 | $0.1872 | $0.1902 | $0.1797 | $0.180278 | $429.20K | — | -3.37% |
| 2026-02-23 | $0.1924 | $0.1928 | $0.1822 | $0.186563 | $631.49K | — | -3.07% |
| 2026-02-22 | $0.2018 | $0.2021 | $0.1903 | $0.192475 | $242.93K | — | -4.49% |
| 2026-02-21 | $0.2020 | $0.2130 | $0.2001 | $0.201531 | $392.94K | — | -0.92% |
| 2026-02-20 | $0.1924 | $0.203405 | $0.1868 | $0.203405 | $781.59K | — | +4.80% |
| 2026-02-19 | $0.1964 | $0.1999 | $0.1881 | $0.194093 | $620.35K | — | -0.99% |
| 2026-02-18 | $0.2066 | $0.2074 | $0.1952 | $0.196037 | $213.35K | — | -4.39% |
| 2026-02-17 | $0.2092 | $0.2100 | $0.2030 | $0.205041 | $321.04K | — | -1.69% |
| 2026-02-16 | $0.2082 | $0.2120 | $0.2028 | $0.208569 | $387.07K | — | +0.44% |
| 2026-02-15 | $0.2198 | $0.2223 | $0.2039 | $0.207653 | $537.28K | — | -5.72% |
| 2026-02-14 | $0.2172 | $0.2256 | $0.2143 | $0.22024 | $355.97K | — | +0.53% |
| 2026-02-13 | $0.2088 | $0.2218 | $0.2033 | $0.219068 | $668.96K | — | +4.34% |
| 2026-02-12 | $0.2043 | $0.2164 | $0.2036 | $0.209948 | $793.33K | — | +1.94% |
| 2026-02-11 | $0.1998 | $0.2073 | $0.1927 | $0.205946 | $939.18K | — | +3.40% |
| 2026-02-10 | $0.2027 | $0.2048 | $0.1970 | $0.199175 | $695.84K | — | -1.73% |
| 2026-02-09 | $0.2024 | $0.2070 | $0.1953 | $0.202672 | $591.59K | — | +0.16% |
| 2026-02-08 | $0.2104 | $0.2105 | $0.1994 | $0.20235 | $531.87K | — | -3.12% |
| 2026-02-07 | $0.2036 | $0.2174 | $0.1982 | $0.208859 | $936.59K | — | +1.59% |
| 2026-02-06 | $0.1802 | $0.2118 | $0.1586 | $0.205584 | $1.81M | — | +14.36% |
| 2026-02-05 | $0.2146 | $0.2165 | $0.1751 | $0.179772 | $1.90M | — | -16.02% |
| 2026-02-04 | $0.2179 | $0.2244 | $0.2085 | $0.214062 | $938.76K | — | -1.13% |
| 2026-02-03 | $0.2222 | $0.2288 | $0.2086 | $0.21651 | $1.27M | — | -2.59% |
| 2026-02-02 | $0.2138 | $0.2258 | $0.2061 | $0.222258 | $1.43M | — | +2.21% |
| 2026-02-01 | $0.2200 | $0.2248 | $0.2087 | $0.217459 | $1.53M | — | -0.12% |
| 2026-01-31 | $0.2394 | $0.2402 | $0.1959 | $0.217723 | $2.51M | — | -9.09% |
| 2026-01-30 | $0.2489 | $0.2517 | $0.2314 | $0.239504 | $914.09K | — | -3.87% |
| 2026-01-29 | $0.2658 | $0.2675 | $0.2427 | $0.24914 | $790.75K | — | -6.50% |
| 2026-01-28 | $0.2749 | $0.2755 | $0.2578 | $0.266455 | $414.58K | — | -2.87% |
| 2026-01-27 | $0.2722 | $0.2791 | $0.2633 | $0.274331 | $451.84K | — | +1.34% |
| 2026-01-26 | $0.2725 | $0.2784 | $0.2643 | $0.270692 | $1.35M | — | -0.57% |
| 2026-01-25 | $0.2878 | $0.2880 | $0.2666 | $0.272242 | $1.77M | — | -6.33% |
| 2026-01-24 | $0.2938 | $0.2967 | $0.2838 | $0.290624 | $1.33M | — | -2.05% |
| 2026-01-23 | $0.3011 | $0.3110 | $0.2936 | $0.296718 | $1.84M | — | -1.42% |
| 2026-01-22 | $0.2992 | $0.3153 | $0.2946 | $0.301001 | $3.32M | — | -0.10% |
| 2026-01-21 | $0.3075 | $0.3191 | $0.2914 | $0.301299 | $5.16M | — | +2.70% |
| 2026-01-20 | $0.3225 | $0.3253 | $0.2918 | $0.293391 | $967.19K | — | -9.02% |
| 2026-01-19 | $0.3212 | $0.3361 | $0.2911 | $0.322463 | $1.65M | — | +2.75% |
| 2026-01-18 | $0.3300 | $0.3416 | $0.2921 | $0.31384 | $7.85M | — | -6.54% |
| 2026-01-17 | $0.3404 | $0.3691 | $0.3265 | $0.335799 | $10.88M | — | +6.91% |
| 2026-01-16 | $0.3030 | $0.3173 | $0.2993 | $0.314093 | $580.29K | — | +3.88% |
| 2026-01-15 | $0.3074 | $0.3153 | $0.2974 | $0.302375 | $2.77M | — | -2.31% |
| 2026-01-14 | $0.3213 | $0.3246 | $0.3025 | $0.309518 | $3.62M | — | -3.74% |
| 2026-01-13 | $0.3143 | $0.3280 | $0.3114 | $0.32153 | $3.28M | — | +11.57% |
| 2026-01-12 | $0.2957 | $0.3049 | $0.2846 | $0.28818 | $354.82K | — | -2.00% |
| 2026-01-11 | $0.2971 | $0.3047 | $0.2850 | $0.294065 | $1.30M | — | -1.54% |
| 2026-01-10 | $0.3064 | $0.3066 | $0.2962 | $0.298666 | $762.16K | — | -1.98% |
| 2026-01-09 | $0.3067 | $0.3133 | $0.2966 | $0.304696 | $1.34M | — | -0.10% |
| 2026-01-08 | $0.3053 | $0.3108 | $0.2995 | $0.305012 | $1.72M | — | -0.10% |
| 2026-01-07 | $0.3033 | $0.3100 | $0.2938 | $0.30531 | $2.11M | — | -4.83% |
| 2026-01-06 | $0.3220 | $0.3333 | $0.3060 | $0.320789 | $1.21M | — | -0.20% |
| 2026-01-05 | $0.3096 | $0.3314 | $0.3053 | $0.32142 | $5.59M | — | +4.99% |
| 2026-01-04 | $0.2970 | $0.3099 | $0.2946 | $0.306146 | $2.87M | — | +4.02% |
| 2026-01-03 | $0.2865 | $0.2977 | $0.2865 | $0.294312 | $1.89M | — | +2.34% |
| 2026-01-02 | $0.2811 | $0.2974 | $0.2800 | $0.287571 | $1.94M | — | +2.50% |
| 2026-01-01 | $0.2739 | $0.2849 | $0.2736 | $0.280568 | $1.56M | — | +6.71% |
Frequently asked questions
What was the Theta Network price on January 1, 2026?
THETA opened 2026-01-01 at $0.2739 and closed that day at $0.280568.
What was the highest price of Theta Network in 2026?
The highest was $0.3691 on 2026-01-17; the lowest was $0.1204 on 2026-07-29.
How much did Theta Network change in 2026?
THETA has moved -16.81% in 2026, from $0.2739 to $0.227861 (the year is not over).
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.