Theta Token Historical Data

THETA Page 9
Download
Date Close Price change Market cap Trading volume
May 27, 2025 $ 0.882
+4.03%
$ 882.43 million $ 32.33 million
May 26, 2025 $ 0.848
-2.57%
$ 848.31 million $ 17.73 million
May 25, 2025 $ 0.871
+1.35%
$ 870.69 million $ 18.83 million
May 24, 2025 $ 0.859
-1.15%
$ 859 million $ 20.13 million
May 23, 2025 $ 0.869
-10.34%
$ 868.97 million $ 39.99 million
May 22, 2025 $ 0.969
+6.84%
$ 969.34 million $ 31.6 million
May 21, 2025 $ 0.907
-0.47%
$ 907.26 million $ 34.07 million
May 20, 2025 $ 0.911
+1.52%
$ 911.43 million $ 25.65 million
May 19, 2025 $ 0.898
-2.66%
$ 897.82 million $ 37.22 million
May 18, 2025 $ 0.922
+9.12%
$ 922.39 million $ 33.75 million
May 17, 2025 $ 0.845
-4.12%
$ 845.34 million $ 21.07 million
May 16, 2025 $ 0.882
-2.31%
$ 881.58 million $ 23.85 million
May 15, 2025 $ 0.902
-8.77%
$ 902.39 million $ 48.7 million
May 14, 2025 $ 0.989
-5.81%
$ 989.11 million $ 34.02 million
May 13, 2025 $ 1.05
+4.08%
$ 1.05 billion $ 40.14 million
May 12, 2025 $ 1.01
+1.68%
$ 1.01 billion $ 53.83 million
May 11, 2025 $ 0.993
-1.17%
$ 992.93 million $ 67.74 million
May 10, 2025 $ 1
+11.43%
$ 1 billion $ 43.89 million
May 9, 2025 $ 0.902
+7.88%
$ 901.66 million $ 44.05 million
May 8, 2025 $ 0.836
+16.10%
$ 835.75 million $ 46.45 million
May 7, 2025 $ 0.72
+2.41%
$ 719.82 million $ 26.27 million
May 6, 2025 $ 0.703
+1.25%
$ 702.86 million $ 23.6 million
May 5, 2025 $ 0.694
+1.75%
$ 694.16 million $ 18.97 million
May 4, 2025 $ 0.682
-5.13%
$ 682.19 million $ 20.3 million
May 3, 2025 $ 0.719
-6.85%
$ 719.03 million $ 14.6 million
May 2, 2025 $ 0.772
+2.11%
$ 771.93 million $ 22.64 million
May 1, 2025 $ 0.756
+1.38%
$ 755.95 million $ 22.45 million
Apr 30, 2025 $ 0.746
-0.73%
$ 745.75 million $ 30.99 million
Apr 29, 2025 $ 0.751
-0.28%
$ 751.26 million $ 19.93 million
Apr 28, 2025 $ 0.753
+6.18%
$ 753.34 million $ 30.37 million
Apr 27, 2025 $ 0.709
-5.14%
$ 709.44 million $ 25.56 million
Apr 26, 2025 $ 0.748
+0.02%
$ 747.85 million $ 30.17 million
Apr 25, 2025 $ 0.748
+4.32%
$ 748.01 million $ 42.61 million
Apr 24, 2025 $ 0.717
+3.84%
$ 717.04 million $ 46.27 million
Apr 23, 2025 $ 0.691
+1.35%
$ 690.52 million $ 55.9 million
Apr 22, 2025 $ 0.681
+7.36%
$ 681.25 million $ 48.01 million
Apr 21, 2025 $ 0.635
-3.68%
$ 634.52 million $ 39.25 million
Apr 20, 2025 $ 0.659
-3.19%
$ 658.76 million $ 24.69 million
Apr 19, 2025 $ 0.68
+5.88%
$ 680.45 million $ 26.28 million
Apr 18, 2025 $ 0.643
+2.55%
$ 642.64 million $ 21.61 million
Apr 17, 2025 $ 0.627
-2.13%
$ 626.57 million $ 25.49 million
Apr 16, 2025 $ 0.64
-3.68%
$ 640.29 million $ 36.96 million
Apr 15, 2025 $ 0.665
-3.22%
$ 664.77 million $ 31.56 million
Apr 14, 2025 $ 0.687
-2.91%
$ 686.86 million $ 37.78 million
Apr 13, 2025 $ 0.708
-7.77%
$ 707.5 million $ 30.15 million
Apr 12, 2025 $ 0.767
+4.57%
$ 767.12 million $ 27.59 million
Apr 11, 2025 $ 0.734
+1.07%
$ 733.58 million $ 27.73 million
Apr 10, 2025 $ 0.726
-5.64%
$ 725.83 million $ 31 million
Apr 9, 2025 $ 0.769
+12.15%
$ 769 million $ 32.52 million
Apr 8, 2025 $ 0.686
-4.18%
$ 685.64 million $ 21.76 million