Theta Network
THETA
Rank #180
$0.3506
Updated 4 months ago
Market Cap
$350.60M
24h Volume
$23.82M
Avg Volume (6m)
$21.84M
24h High/Low
$0.3533
$0.3221
$0.3221
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Blockchain Capital Portfolio
Made in USA
Artificial Intelligence (AI)
DePIN
Theta Ecosystem
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3506 | $0.3533 | $0.3221 | $0.3506 | $23.82M | $350.60M |
| Dec 2, 2025 | $0.3129 | $0.3458 | $0.3105 | $0.3413 | $22.74M | $325.96M |
| Dec 1, 2025 | $0.3357 | $0.3357 | $0.3044 | $0.3135 | $23.98M | $312.19M |
| Nov 30, 2025 | $0.3511 | $0.3514 | $0.3392 | $0.3404 | $14.94M | $344.88M |
| Nov 29, 2025 | $0.3561 | $0.3587 | $0.3503 | $0.3506 | $14.75M | $355.23M |
| Nov 28, 2025 | $0.3695 | $0.3710 | $0.3538 | $0.3555 | $13.63M | $363.86M |
| Nov 27, 2025 | $0.3691 | $0.3743 | $0.3650 | $0.3689 | $15.76M | $369.42M |
| Nov 26, 2025 | $0.3698 | $0.3726 | $0.3545 | $0.3686 | $15.54M | $364.59M |
| Nov 25, 2025 | $0.3667 | $0.3698 | $0.3588 | $0.3698 | $14.94M | $365.29M |
| Nov 24, 2025 | $0.3555 | $0.3720 | $0.3501 | $0.3685 | $14.58M | $358.68M |
| Nov 23, 2025 | $0.3459 | $0.3627 | $0.3452 | $0.3593 | $13.39M | $356.99M |
| Nov 22, 2025 | $0.3508 | $0.3527 | $0.3341 | $0.3489 | $29.83M | $342.75M |
| Nov 21, 2025 | $0.3765 | $0.3831 | $0.3417 | $0.3436 | $37.49M | $358.83M |
| Nov 20, 2025 | $0.3989 | $0.4096 | $0.3709 | $0.3850 | $24.92M | $394.97M |
| Nov 19, 2025 | $0.4077 | $0.4117 | $0.3810 | $0.3959 | $25.11M | $398.04M |
| Nov 18, 2025 | $0.3930 | $0.4133 | $0.3930 | $0.4101 | $21.98M | $402.61M |
| Nov 17, 2025 | $0.4046 | $0.4183 | $0.3914 | $0.3925 | $20.06M | $408.13M |
| Nov 16, 2025 | $0.4219 | $0.4219 | $0.3923 | $0.4014 | $12.71M | $409.60M |
| Nov 15, 2025 | $0.4138 | $0.4284 | $0.4138 | $0.4220 | $17.02M | $422.20M |
| Nov 14, 2025 | $0.4225 | $0.4336 | $0.4158 | $0.4179 | $22.49M | $424.14M |
| Nov 13, 2025 | $0.4456 | $0.4564 | $0.4145 | $0.4233 | $20.76M | $440.71M |
| Nov 12, 2025 | $0.4539 | $0.4807 | $0.4445 | $0.4494 | $25.04M | $464.30M |
| Nov 11, 2025 | $0.4778 | $0.4976 | $0.4682 | $0.4778 | $20.50M | $478.94M |
| Nov 10, 2025 | $0.4840 | $0.4840 | $0.4840 | $0.4840 | $20.49M | $483.69M |
| Nov 9, 2025 | $0.4995 | $0.4995 | $0.4995 | $0.4995 | $28.87M | $499.50M |
| Nov 8, 2025 | $0.5148 | $0.5148 | $0.5148 | $0.5148 | $57.00M | $514.70M |
| Nov 7, 2025 | $0.4173 | $0.4173 | $0.4173 | $0.4173 | $19.74M | $416.93M |
| Nov 6, 2025 | $0.4295 | $0.4295 | $0.4295 | $0.4295 | $21.45M | $429.81M |
| Nov 5, 2025 | $0.4088 | $0.4088 | $0.4088 | $0.4088 | $35.61M | $408.21M |
| Nov 4, 2025 | $0.4231 | $0.4231 | $0.4231 | $0.4231 | $37.68M | $423.09M |
| Nov 3, 2025 | $0.4990 | $0.4990 | $0.4990 | $0.4990 | $14.42M | $498.71M |
| Nov 2, 2025 | $0.5006 | $0.5006 | $0.5006 | $0.5006 | $13.13M | $500.38M |
| Nov 1, 2025 | $0.4864 | $0.4864 | $0.4864 | $0.4864 | $13.96M | $486.36M |
| Oct 31, 2025 | $0.4814 | $0.4814 | $0.4814 | $0.4814 | $23.61M | $481.43M |
| Oct 30, 2025 | $0.5248 | $0.5248 | $0.5248 | $0.5248 | $18.86M | $524.49M |
| Oct 29, 2025 | $0.5196 | $0.5196 | $0.5196 | $0.5196 | $16.79M | $519.94M |
| Oct 28, 2025 | $0.5382 | $0.5382 | $0.5382 | $0.5382 | $20.64M | $538.04M |