Theta Network (THETA) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most THETA volume. Showing the last 365 days.

Monthly returns THETA

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-16%	-13%	-23%	+30%	-2.1%	-33%	-1.8%	+35%	+33%	-29%	-14%	—	-49%
2025	-13%	-40%	-31%	-7.3%	+1.1%	-8.0%	+14%	-1.3%	-12%	-29%	-31%	-21%	-88%
2024	-22%	+89%	+67%	-35%	+5.9%	-27%	-13%	-12%	+17%	-19%	+172%	-27%	+78%
2023	+42%	+9.8%	-7.5%	-5.3%	-16%	-12%	+7.1%	-21%	+4.9%	+12%	+40%	+24%	+73%
2022	-38%	+14%	+25%	-47%	-39%	-11%	+12%	-13%	-7.3%	+8.6%	-18%	-25%	-85%
2021	+2.7%	+64%	+293%	-9.3%	-36%	-2.6%	-12%	+9.2%	-24%	+43%	-8.4%	-29%	+153%
2020	+22%	+11%	-37%	+62%	+106%	-10%	+22%	+77%	+57%	-18%	+5.4%	+190%	+2051%
2019	—	—	—	—	+46%	-16%	+21%	-19%	-27%	+12%	-25%	+23%	-9%
Monthly average	-3.2%	+19%	+41%	-1.7%	+8.1%	-15%	+6.2%	+6.7%	+5.1%	-2.6%	+19%	+19%
Up years	3/7	5/7	3/7	2/7	4/8	0/8	5/8	3/8	4/8	4/8	3/7	3/7

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/08/2026	$0.1442	$0.1442	$0.1321	$0.1367	$375.46K	$136.70M	-5.20%
11/07/2026	$0.1486	$0.1496	$0.1422	$0.1441	$176.66K	$144.10M	-3.03%
11/06/2026	$0.1406	$0.1526	$0.1406	$0.1484	$444.30K	$148.40M	+5.55%
11/05/2026	$0.1578	$0.1602	$0.1388	$0.1403	$631.37K	$140.30M	-11.09%
11/04/2026	$0.1522	$0.1608	$0.1450	$0.1581	$482.60K	$158.10M	+3.88%
11/03/2026	$0.1492	$0.1534	$0.1475	$0.1520	$172.70K	$152.00M	+1.88%
11/02/2026	$0.1568	$0.1581	$0.1488	$0.1491	$325.32K	$149.10M	-4.91%
11/01/2026	$0.1592	$0.1600	$0.1542	$0.1568	$196.31K	$156.80M	-1.51%
10/31/2026	$0.1607	$0.1637	$0.1582	$0.1588	$183.89K	$158.80M	-1.18%
10/30/2026	$0.1599	$0.1620	$0.1523	$0.1609	$973.04K	$160.90M	+0.63%
10/29/2026	$0.1777	$0.1799	$0.1594	$0.1599	$981.90K	$159.90M	-10.02%
10/28/2026	$0.1806	$0.1822	$0.1756	$0.1775	$553.83K	$177.50M	-1.72%
10/27/2026	$0.1816	$0.1826	$0.1759	$0.1808	$306.26K	$180.80M	-0.44%
10/26/2026	$0.1834	$0.1865	$0.1785	$0.1815	$599.86K	$181.50M	-1.04%
10/25/2026	$0.1896	$0.1912	$0.1798	$0.1836	$393.88K	$183.60M	-3.16%
10/24/2026	$0.1941	$0.1963	$0.1848	$0.1898	$467.47K	$189.80M	-2.22%
10/23/2026	$0.1945	$0.2003	$0.1886	$0.1941	$609.88K	$194.10M	-0.21%
10/22/2026	$0.2025	$0.2052	$0.1925	$0.1946	$537.29K	$194.60M	-3.90%
10/21/2026	$0.2063	$0.2071	$0.2000	$0.2021	$139.40K	—	-2.04%
10/21/2026	$0.2067	$0.2105	$0.2010	$0.2023	$966.41K	$202.30M	-2.13%
10/20/2026	$0.2126	$0.2220	$0.1992	$0.2063	$1.98M	—	-2.96%
10/20/2026	$0.1874	$0.2261	$0.1845	$0.2068	$3.64M	$206.80M	+10.35%
10/19/2026	$0.1849	$0.2140	$0.1841	$0.2125	$795.76K	—	+14.93%
10/19/2026	$0.1875	$0.1899	$0.1838	$0.1875	$289.10K	$187.50M	+0.00%
10/18/2026	$0.1939	$0.1949	$0.1796	$0.1876	$445.39K	$187.60M	-3.25%
10/17/2026	$0.1987	$0.1999	$0.1883	$0.1937	$331.04K	$193.70M	-2.52%
10/16/2026	$0.1982	$0.2020	$0.1936	$0.1986	$391.59K	$198.60M	+0.20%
10/15/2026	$0.1963	$0.1999	$0.1847	$0.1981	$856.49K	$198.10M	+0.92%
10/14/2026	$0.2062	$0.2084	$0.1946	$0.1963	$563.23K	$196.30M	-4.80%
10/13/2026	$0.2054	$0.2127	$0.1968	$0.2060	$855.98K	$206.00M	+0.29%
10/12/2026	$0.2268	$0.2279	$0.2041	$0.2055	$795.29K	$205.50M	-9.39%
10/11/2026	$0.2255	$0.2311	$0.2225	$0.2272	$450.56K	$227.20M	+0.75%
10/10/2026	$0.2290	$0.2379	$0.2230	$0.2254	$925.89K	$225.40M	-1.57%
10/09/2026	$0.2088	$0.2297	$0.2079	$0.2293	$601.57K	$229.30M	+9.82%
10/08/2026	$0.2219	$0.2219	$0.1998	$0.2090	$1.15M	$209.00M	-5.81%
10/07/2026	$0.2364	$0.2372	$0.2115	$0.2218	$1.14M	$221.80M	-6.18%
10/06/2026	$0.2327	$0.2458	$0.2271	$0.2363	$1.04M	$236.30M	+1.55%
10/05/2026	$0.2327	$0.2365	$0.2257	$0.2327	$738.40K	$232.70M	+0.00%
10/04/2026	$0.2273	$0.2333	$0.2248	$0.2326	$721.14K	$232.60M	+2.33%
10/03/2026	$0.2240	$0.2326	$0.2232	$0.2271	$681.40K	$227.10M	+1.38%
10/02/2026	$0.2194	$0.2354	$0.2150	$0.2239	$1.04M	$223.90M	+2.05%
10/01/2026	$0.2246	$0.2303	$0.2161	$0.2195	$505.50K	—	-2.27%
09/30/2026	$0.2227	$0.2376	$0.2209	$0.2245	$843.71K	—	+0.81%
09/29/2026	$0.2243	$0.2342	$0.2178	$0.2226	$725.64K	—	-0.76%
09/28/2026	$0.2335	$0.2375	$0.2200	$0.2243	$685.29K	—	-3.94%
09/27/2026	$0.2317	$0.2385	$0.2293	$0.2337	$696.60K	—	+0.86%
09/26/2026	$0.2369	$0.2393	$0.2270	$0.2319	$713.26K	—	-2.11%
09/25/2026	$0.2232	$0.2389	$0.2192	$0.2369	$920.90K	—	+6.14%
09/24/2026	$0.2143	$0.2284	$0.2094	$0.2231	$1.11M	—	+4.11%
09/23/2026	$0.2320	$0.2372	$0.2117	$0.2143	$1.18M	—	-7.63%
09/22/2026	$0.2252	$0.2353	$0.2185	$0.2320	$1.48M	—	+3.02%
09/21/2026	$0.2132	$0.2302	$0.2116	$0.2253	$1.13M	—	+5.68%
09/20/2026	$0.2209	$0.2271	$0.2093	$0.2134	$963.70K	—	-3.40%
09/19/2026	$0.2092	$0.2279	$0.2084	$0.2211	$2.06M	—	+5.69%
09/18/2026	$0.1879	$0.2126	$0.1869	$0.2093	$2.19M	—	+11.39%
09/17/2026	$0.1813	$0.1887	$0.1788	$0.1879	$486.29K	—	+3.64%
09/16/2026	$0.1799	$0.1832	$0.1716	$0.1812	$728.90K	—	+0.72%
09/15/2026	$0.1960	$0.2002	$0.1770	$0.1798	$1.19M	—	-8.27%
09/14/2026	$0.2024	$0.2036	$0.1938	$0.1960	$895.68K	—	-3.16%
09/13/2026	$0.1901	$0.2149	$0.1896	$0.2023	$2.79M	—	+6.42%
09/12/2026	$0.1895	$0.1955	$0.1856	$0.1901	$1.74M	—	+0.32%
09/11/2026	$0.1694	$0.2073	$0.1694	$0.1898	$6.22M	—	+12.04%
09/10/2026	$0.1773	$0.1779	$0.1684	$0.1693	$539.79K	—	-4.51%
09/09/2026	$0.1796	$0.1845	$0.1737	$0.1773	$394.39K	—	-1.28%
09/08/2026	$0.1858	$0.1878	$0.1779	$0.1796	$315.95K	—	-3.34%
09/07/2026	$0.1869	$0.1932	$0.1826	$0.1859	$1.30M	—	-0.54%
09/06/2026	$0.1790	$0.1871	$0.1782	$0.1869	$455.07K	—	+4.41%
09/05/2026	$0.1742	$0.1801	$0.1738	$0.1791	$325.44K	—	+2.81%
09/04/2026	$0.1786	$0.1808	$0.1706	$0.1739	$663.43K	—	-2.63%
09/03/2026	$0.1682	$0.1807	$0.1669	$0.1789	$545.36K	—	+6.36%
09/02/2026	$0.1697	$0.1708	$0.1657	$0.1684	$242.88K	—	-0.77%
09/01/2026	$0.1691	$0.1723	$0.1664	$0.1696	$496.33K	—	+0.30%
08/31/2026	$0.1666	$0.1736	$0.1658	$0.1691	$351.67K	—	+1.50%
08/30/2026	$0.1707	$0.1757	$0.1641	$0.1666	$563.57K	—	-2.40%
08/29/2026	$0.1739	$0.1758	$0.1683	$0.1706	$403.24K	—	-1.90%
08/28/2026	$0.1798	$0.1816	$0.1691	$0.1740	$555.79K	—	-3.23%
08/27/2026	$0.1799	$0.1834	$0.1735	$0.1799	$422.49K	—	+0.00%
08/26/2026	$0.1751	$0.1802	$0.1717	$0.1800	$516.20K	—	+2.80%
08/25/2026	$0.1843	$0.1938	$0.1722	$0.1751	$758.03K	—	-4.99%
08/24/2026	$0.1898	$0.1899	$0.1813	$0.1844	$642.77K	—	-2.85%
08/23/2026	$0.1902	$0.1977	$0.1797	$0.1897	$737.67K	—	-0.26%
08/22/2026	$0.1883	$0.2068	$0.1753	$0.1901	$1.84M	—	+0.96%
08/21/2026	$0.1631	$0.1934	$0.1617	$0.1882	$1.83M	—	+15.39%
08/20/2026	$0.1518	$0.1640	$0.1493	$0.1633	$757.91K	—	+7.58%
08/19/2026	$0.1437	$0.1525	$0.1395	$0.1516	$504.99K	—	+5.50%
08/18/2026	$0.1374	$0.1438	$0.1352	$0.1433	$333.26K	—	+4.29%
08/17/2026	$0.1361	$0.1391	$0.1361	$0.1372	$123.77K	—	+0.81%
08/16/2026	$0.1384	$0.1395	$0.1356	$0.1361	$176.79K	—	-1.66%
08/15/2026	$0.1373	$0.1478	$0.1373	$0.1385	$973.29K	—	+0.87%
08/14/2026	$0.1338	$0.1377	$0.1314	$0.1374	$329.57K	—	+2.69%
08/13/2026	$0.1330	$0.1357	$0.1320	$0.1337	$314.52K	—	+0.53%
08/12/2026	$0.1351	$0.1359	$0.1317	$0.1331	$604.38K	—	-1.48%
08/11/2026	$0.1403	$0.1409	$0.1329	$0.1353	$483.85K	—	-3.56%
08/10/2026	$0.1401	$0.1426	$0.1388	$0.1403	$611.10K	—	+0.14%
08/09/2026	$0.1349	$0.1430	$0.1343	$0.1400	$363.34K	—	+3.78%
08/08/2026	$0.1335	$0.1363	$0.1327	$0.1353	$163.27K	—	+1.35%
08/07/2026	$0.1346	$0.1377	$0.1327	$0.1336	$326.58K	—	-0.74%
08/06/2026	$0.1351	$0.1388	$0.1343	$0.1345	$386.58K	—	-0.44%
08/05/2026	$0.1279	$0.1364	$0.1276	$0.1348	$821.65K	—	+5.39%
08/04/2026	$0.1284	$0.1311	$0.1272	$0.1281	$233.74K	—	-0.23%
08/03/2026	$0.1255	$0.1287	$0.1232	$0.1284	$163.32K	—	+2.31%
08/02/2026	$0.1251	$0.1271	$0.1242	$0.1254	$100.13K	—	+0.24%
08/01/2026	$0.1251	$0.1268	$0.1229	$0.1250	$137.52K	—	-0.08%
07/31/2026	$0.1238	$0.1264	$0.1232	$0.1251	$384.12K	—	+1.05%
07/30/2026	$0.1237	$0.1276	$0.1231	$0.1239	$341.00K	—	+0.16%
07/29/2026	$0.1281	$0.1287	$0.1206	$0.1235	$317.71K	—	-3.59%
07/28/2026	$0.1299	$0.1322	$0.1266	$0.1280	$356.56K	—	-1.46%
07/27/2026	$0.1376	$0.1382	$0.1283	$0.1300	$345.97K	—	-5.52%
07/26/2026	$0.1373	$0.1388	$0.1357	$0.1376	$227.08K	—	+0.22%
07/25/2026	$0.1337	$0.1396	$0.1335	$0.1375	$326.32K	—	+2.84%
07/24/2026	$0.1339	$0.1363	$0.1314	$0.1335	$319.27K	—	-0.30%
07/23/2026	$0.1371	$0.1387	$0.1331	$0.1339	$223.84K	—	-2.33%
07/22/2026	$0.1390	$0.1401	$0.1357	$0.1370	$174.59K	—	-1.44%
07/21/2026	$0.1356	$0.1402	$0.1354	$0.1393	$273.15K	—	+2.73%
07/20/2026	$0.1363	$0.1376	$0.1330	$0.1359	$321.60K	—	-0.29%
07/19/2026	$0.1414	$0.1414	$0.1352	$0.1359	$295.01K	—	-3.89%
07/18/2026	$0.1450	$0.1453	$0.1381	$0.1414	$386.42K	—	-2.48%
07/17/2026	$0.1471	$0.1488	$0.1393	$0.1450	$597.51K	—	-1.43%
07/16/2026	$0.1477	$0.1500	$0.1453	$0.1473	$483.65K	—	-0.27%
07/15/2026	$0.1462	$0.1494	$0.1432	$0.1479	$423.57K	—	+1.16%
07/14/2026	$0.1436	$0.1478	$0.1405	$0.1462	$673.01K	—	+1.81%
07/13/2026	$0.1465	$0.1498	$0.1416	$0.1437	$448.95K	—	-1.91%
07/12/2026	$0.1520	$0.1545	$0.1465	$0.1466	$767.06K	—	-3.55%
07/11/2026	$0.1390	$0.1591	$0.1383	$0.1524	$3.33M	—	+9.64%
07/10/2026	$0.1368	$0.1410	$0.1356	$0.1386	$506.91K	—	+1.32%
07/09/2026	$0.1404	$0.1406	$0.1361	$0.1371	$144.27K	—	-2.35%
07/08/2026	$0.1388	$0.1411	$0.1331	$0.1405	$369.70K	—	+1.22%
07/07/2026	$0.1446	$0.1472	$0.1373	$0.1386	$938.73K	—	-4.15%
07/06/2026	$0.1420	$0.1522	$0.1368	$0.1447	$805.51K	—	+1.90%
07/05/2026	$0.1440	$0.1440	$0.1376	$0.1421	$226.86K	—	-1.32%
07/04/2026	$0.1429	$0.1476	$0.1399	$0.1439	$256.66K	—	+0.70%
07/03/2026	$0.1355	$0.1450	$0.1346	$0.1430	$673.14K	—	+5.54%
07/02/2026	$0.1313	$0.1370	$0.1303	$0.1354	$262.09K	—	+3.12%
07/01/2026	$0.1274	$0.1355	$0.1233	$0.1312	$440.25K	—	+2.98%
06/30/2026	$0.1322	$0.1323	$0.1262	$0.1273	$413.58K	—	-3.71%
06/29/2026	$0.1308	$0.1348	$0.1293	$0.1321	$357.65K	—	+0.99%
06/28/2026	$0.1307	$0.1356	$0.1292	$0.1307	$435.55K	—	+0.00%
06/27/2026	$0.1327	$0.1347	$0.1293	$0.1307	$319.47K	—	-1.51%
06/26/2026	$0.1319	$0.1353	$0.1276	$0.1327	$420.97K	—	+0.61%
06/25/2026	$0.1394	$0.1401	$0.1225	$0.1317	$1.33M	—	-5.52%
06/24/2026	$0.1466	$0.1481	$0.1357	$0.1393	$624.42K	—	-4.98%
06/23/2026	$0.1508	$0.1511	$0.1426	$0.1465	$386.04K	—	-2.85%
06/22/2026	$0.1529	$0.1575	$0.1500	$0.1509	$333.65K	—	-1.31%
06/21/2026	$0.1574	$0.1676	$0.1522	$0.1529	$879.54K	—	-2.86%
06/20/2026	$0.1534	$0.1613	$0.1508	$0.1576	$444.10K	—	+2.74%
06/19/2026	$0.1552	$0.1580	$0.1513	$0.1535	$274.79K	—	-1.10%
06/18/2026	$0.1617	$0.1621	$0.1493	$0.1554	$373.16K	—	-3.90%
06/17/2026	$0.1626	$0.1671	$0.1591	$0.1616	$362.63K	—	-0.62%
06/16/2026	$0.1647	$0.1656	$0.1583	$0.1624	$280.22K	—	-1.40%
06/15/2026	$0.1652	$0.1700	$0.1629	$0.1647	$521.20K	—	-0.30%
06/14/2026	$0.1620	$0.1652	$0.1572	$0.1652	$348.51K	—	+1.98%
06/13/2026	$0.1553	$0.1637	$0.1550	$0.1621	$348.68K	—	+4.38%
06/12/2026	$0.1577	$0.1595	$0.1539	$0.1552	$342.93K	—	-1.59%
06/11/2026	$0.1500	$0.1615	$0.1497	$0.1576	$517.99K	—	+5.07%
06/10/2026	$0.1505	$0.1540	$0.1459	$0.1497	$466.42K	—	-0.53%
06/09/2026	$0.1553	$0.1553	$0.1472	$0.1504	$461.88K	—	-3.16%
06/08/2026	$0.1532	$0.1590	$0.1495	$0.1553	$295.08K	—	+1.37%
06/07/2026	$0.1494	$0.1573	$0.1474	$0.1531	$315.50K	—	+2.48%
06/06/2026	$0.1511	$0.1524	$0.1400	$0.1494	$533.90K	—	-1.13%
06/05/2026	$0.1642	$0.1646	$0.1427	$0.1511	$1.24M	—	-7.98%
06/04/2026	$0.1820	$0.1830	$0.1607	$0.1644	$1.15M	—	-9.67%
06/03/2026	$0.1800	$0.1910	$0.1760	$0.1820	$640.80K	—	+1.11%
06/02/2026	$0.1940	$0.1940	$0.1750	$0.1790	$860.42K	—	-7.73%
06/01/2026	$0.1910	$0.2000	$0.1850	$0.1930	$901.42K	—	+1.05%
05/31/2026	$0.1870	$0.1910	$0.1820	$0.1900	$349.01K	—	+1.60%
05/30/2026	$0.1870	$0.1930	$0.1840	$0.1860	$383.59K	—	-0.53%
05/29/2026	$0.1850	$0.1900	$0.1800	$0.1860	$571.68K	—	+0.54%
05/28/2026	$0.1880	$0.1890	$0.1780	$0.1840	$732.67K	—	-2.13%
05/27/2026	$0.1910	$0.1920	$0.1850	$0.1880	$626.55K	—	-1.57%
05/26/2026	$0.1950	$0.2000	$0.1880	$0.1900	$1.02M	—	-2.56%
05/25/2026	$0.1930	$0.2000	$0.1900	$0.1940	$529.21K	—	+0.52%
05/24/2026	$0.1990	$0.2000	$0.1890	$0.1930	$438.43K	—	-3.02%
05/23/2026	$0.1920	$0.2040	$0.1860	$0.1990	$904.92K	—	+3.65%
05/22/2026	$0.2050	$0.2100	$0.1900	$0.1930	$1.18M	—	-5.85%
05/21/2026	$0.2020	$0.2080	$0.2000	$0.2060	$688.36K	—	+1.98%
05/20/2026	$0.1980	$0.2030	$0.1960	$0.2020	$810.38K	—	+2.02%
05/19/2026	$0.1990	$0.2030	$0.1960	$0.1990	$902.67K	—	+0.00%
05/18/2026	$0.1940	$0.2010	$0.1890	$0.1990	$679.45K	—	+2.58%
05/17/2026	$0.2050	$0.2050	$0.1910	$0.1940	$675.40K	—	-5.37%
05/16/2026	$0.2140	$0.2170	$0.2020	$0.2040	$719.33K	—	-4.67%
05/15/2026	$0.2280	$0.2290	$0.2080	$0.2150	$1.42M	—	-5.70%
05/14/2026	$0.2230	$0.2360	$0.2180	$0.2270	$1.66M	—	+1.79%
05/13/2026	$0.2390	$0.2480	$0.2220	$0.2230	$2.37M	—	-6.69%
05/12/2026	$0.2470	$0.2600	$0.2380	$0.2390	$5.14M	—	-3.24%
05/11/2026	$0.2360	$0.2480	$0.2280	$0.2470	$2.21M	—	+4.66%
05/10/2026	$0.2320	$0.2430	$0.2250	$0.2350	$1.98M	—	+1.29%
05/09/2026	$0.2350	$0.2420	$0.2320	$0.2330	$2.15M	—	-0.85%
05/08/2026	$0.2120	$0.2390	$0.2100	$0.2350	$2.99M	—	+10.85%
05/07/2026	$0.2130	$0.2140	$0.2070	$0.2120	$1.63M	—	-0.47%
05/06/2026	$0.2140	$0.2200	$0.2110	$0.2130	$1.62M	—	-0.47%
05/05/2026	$0.2100	$0.2150	$0.2090	$0.2130	$725.54K	—	+1.43%
05/04/2026	$0.2130	$0.2170	$0.2070	$0.2090	$1.58M	—	-1.88%
05/03/2026	$0.2040	$0.2220	$0.2020	$0.2130	$2.84M	—	+4.41%
05/02/2026	$0.2010	$0.2050	$0.1960	$0.2040	$605.12K	—	+1.49%
05/01/2026	$0.1940	$0.2020	$0.1940	$0.2010	$439.57K	—	+3.61%
04/30/2026	$0.2010	$0.2030	$0.1940	$0.1940	$469.52K	—	-3.48%
04/29/2026	$0.2070	$0.2100	$0.1940	$0.2010	$970.30K	—	-2.90%
04/28/2026	$0.2130	$0.2140	$0.2060	$0.2080	$657.03K	—	-2.35%
04/27/2026	$0.2150	$0.2180	$0.2080	$0.2140	$830.74K	—	-0.47%
04/26/2026	$0.2190	$0.2200	$0.2130	$0.2150	$769.08K	—	-1.83%
04/25/2026	$0.2150	$0.2270	$0.2140	$0.2200	$1.78M	—	+2.33%
04/24/2026	$0.2200	$0.2250	$0.2140	$0.2160	$1.57M	—	-1.82%
04/23/2026	$0.2130	$0.2200	$0.2080	$0.2200	$2.03M	—	+3.29%
04/22/2026	$0.2180	$0.2260	$0.2130	$0.2140	$2.16M	—	-1.83%
04/21/2026	$0.2280	$0.2320	$0.2130	$0.2190	$2.49M	—	-3.95%
04/20/2026	$0.2110	$0.2300	$0.2100	$0.2280	$2.73M	—	+8.06%
04/19/2026	$0.2180	$0.2250	$0.2070	$0.2110	$3.36M	—	-3.21%
04/18/2026	$0.2160	$0.2790	$0.2120	$0.2180	$14.19M	—	+0.93%
04/17/2026	$0.2000	$0.2170	$0.1930	$0.2150	$3.29M	—	+7.50%
04/16/2026	$0.1830	$0.2070	$0.1820	$0.1990	$5.47M	—	+8.74%
04/15/2026	$0.1750	$0.1840	$0.1740	$0.1830	$874.09K	—	+4.57%
04/14/2026	$0.1790	$0.1810	$0.1730	$0.1750	$1.21M	—	-2.23%
04/13/2026	$0.1660	$0.1810	$0.1650	$0.1790	$1.31M	—	+7.83%
04/12/2026	$0.1760	$0.1760	$0.1650	$0.1650	$1.12M	—	-6.25%
04/11/2026	$0.1750	$0.1830	$0.1720	$0.1760	$1.84M	—	+0.57%
04/10/2026	$0.1760	$0.1810	$0.1720	$0.1760	$2.80M	—	+0.00%
04/09/2026	$0.1580	$0.1790	$0.1570	$0.1760	$3.99M	—	+11.39%
04/08/2026	$0.1670	$0.1680	$0.1570	$0.1580	$1.23M	—	-5.39%
04/07/2026	$0.1560	$0.1680	$0.1540	$0.1680	$1.67M	—	+7.69%
04/06/2026	$0.1560	$0.1640	$0.1540	$0.1560	$1.85M	—	+0.00%
04/05/2026	$0.1590	$0.1630	$0.1530	$0.1560	$1.38M	—	-1.89%
04/04/2026	$0.1470	$0.1780	$0.1460	$0.1580	$7.82M	—	+7.48%
04/03/2026	$0.1430	$0.1520	$0.1420	$0.1460	$940.39K	—	+2.10%
04/02/2026	$0.1520	$0.1540	$0.1420	$0.1430	$1.27M	—	-5.92%
04/01/2026	$0.1490	$0.1570	$0.1480	$0.1520	$1.10M	—	+2.01%
03/31/2026	$0.1500	$0.1530	$0.1470	$0.1490	$547.48K	—	-0.67%
03/30/2026	$0.1490	$0.1550	$0.1470	$0.1510	$1.10M	—	+1.34%
03/29/2026	$0.1520	$0.1530	$0.1460	$0.1490	$678.23K	—	-1.97%
03/28/2026	$0.1530	$0.1580	$0.1500	$0.1520	$635.47K	—	-0.65%
03/27/2026	$0.1590	$0.1610	$0.1520	$0.1530	$1.05M	—	-3.77%
03/26/2026	$0.1650	$0.1670	$0.1560	$0.1590	$1.03M	—	-3.64%
03/25/2026	$0.1630	$0.1670	$0.1600	$0.1660	$816.72K	—	+1.84%
03/24/2026	$0.1640	$0.1650	$0.1580	$0.1630	$957.06K	—	-0.61%
03/23/2026	$0.1600	$0.1650	$0.1550	$0.1640	$956.80K	—	+2.50%
03/22/2026	$0.1630	$0.1660	$0.1560	$0.1590	$777.82K	—	-2.45%
03/21/2026	$0.1710	$0.1730	$0.1610	$0.1630	$547.08K	—	-4.68%
03/20/2026	$0.1720	$0.1760	$0.1680	$0.1710	$780.00K	—	-0.58%
03/19/2026	$0.1800	$0.1820	$0.1710	$0.1730	$1.03M	—	-3.89%
03/18/2026	$0.1870	$0.1910	$0.1760	$0.1810	$1.46M	—	-3.21%
03/17/2026	$0.1880	$0.1920	$0.1830	$0.1870	$1.30M	—	-0.53%
03/16/2026	$0.1790	$0.1900	$0.1770	$0.1880	$1.57M	—	+5.03%
03/15/2026	$0.1740	$0.1810	$0.1730	$0.1790	$1.07M	—	+2.87%
03/14/2026	$0.1790	$0.1790	$0.1720	$0.1740	$609.67K	—	-2.79%
03/13/2026	$0.1790	$0.1860	$0.1770	$0.1780	$826.25K	—	-0.56%
03/12/2026	$0.1840	$0.1850	$0.1750	$0.1790	$875.43K	—	-2.72%
03/11/2026	$0.1820	$0.1880	$0.1780	$0.1840	$1.32M	—	+1.10%
03/10/2026	$0.1770	$0.1880	$0.1760	$0.1820	$1.11M	—	+2.82%
03/09/2026	$0.1760	$0.1840	$0.1750	$0.1760	$694.87K	—	+0.00%
03/08/2026	$0.1790	$0.1820	$0.1730	$0.1760	$611.11K	—	-1.68%
03/07/2026	$0.1880	$0.1900	$0.1760	$0.1780	$398.75K	—	-5.32%
03/06/2026	$0.1950	$0.1970	$0.1850	$0.1880	$547.41K	—	-3.59%
03/05/2026	$0.1990	$0.2080	$0.1910	$0.1950	$1.55M	—	-2.01%
03/04/2026	$0.1920	$0.2030	$0.1880	$0.1980	$843.60K	—	+3.13%
03/03/2026	$0.1950	$0.2010	$0.1860	$0.1920	$1.15M	—	-1.54%
03/02/2026	$0.1860	$0.1980	$0.1840	$0.1940	$991.01K	—	+4.30%
03/01/2026	$0.1930	$0.2000	$0.1810	$0.1860	$858.28K	—	-3.63%
02/28/2026	$0.1880	$0.1940	$0.1750	$0.1920	$1.18M	—	+2.13%
02/27/2026	$0.1930	$0.1980	$0.1860	$0.1890	$893.20K	—	-2.07%
02/26/2026	$0.1990	$0.2020	$0.1870	$0.1930	$1.12M	—	-3.02%
02/25/2026	$0.1810	$0.2090	$0.1790	$0.2000	$1.64M	—	+10.50%
02/24/2026	$0.1880	$0.1900	$0.1800	$0.1800	$1.05M	—	-4.26%
02/23/2026	$0.1930	$0.1930	$0.1820	$0.1870	$950.13K	—	-3.11%
02/22/2026	$0.2010	$0.2010	$0.1910	$0.1930	$552.53K	—	-3.98%
02/21/2026	$0.2020	$0.2120	$0.2000	$0.2010	$812.07K	—	-0.50%
02/20/2026	$0.1920	$0.2030	$0.1860	$0.2020	$977.37K	—	+5.21%
02/19/2026	$0.1980	$0.2000	$0.1880	$0.1930	$935.60K	—	-2.53%
02/18/2026	$0.2060	$0.2080	$0.1960	$0.1980	$446.57K	—	-3.88%
02/17/2026	$0.2090	$0.2100	$0.2030	$0.2070	$434.69K	—	-0.96%
02/16/2026	$0.2090	$0.2120	$0.2030	$0.2100	$702.88K	—	+0.48%
02/15/2026	$0.2210	$0.2220	$0.2040	$0.2090	$940.50K	—	-5.43%
02/14/2026	$0.2170	$0.2250	$0.2150	$0.2210	$896.07K	—	+1.84%
02/13/2026	$0.2090	$0.2200	$0.2030	$0.2170	$1.01M	—	+3.83%
02/12/2026	$0.2040	$0.2160	$0.2040	$0.2080	$1.46M	—	+1.96%
02/11/2026	$0.2010	$0.2070	$0.1930	$0.2040	$1.37M	—	+1.49%
02/10/2026	$0.2030	$0.2040	$0.1970	$0.2000	$844.48K	—	-1.48%
02/09/2026	$0.2020	$0.2070	$0.1950	$0.2030	$840.70K	—	+0.50%
02/08/2026	$0.2100	$0.2100	$0.1990	$0.2020	$542.61K	—	-3.81%
02/07/2026	$0.2040	$0.2180	$0.1980	$0.2110	$1.15M	—	+3.43%
02/06/2026	$0.1810	$0.2110	$0.1590	$0.2040	$2.27M	—	+12.71%
02/05/2026	$0.2140	$0.2160	$0.1750	$0.1800	$3.15M	—	-15.89%
02/04/2026	$0.2170	$0.2260	$0.2080	$0.2140	$1.79M	—	-1.38%
02/03/2026	$0.2220	$0.2290	$0.2090	$0.2170	$1.89M	—	-2.25%
02/02/2026	$0.2140	$0.2260	$0.2050	$0.2220	$2.31M	$222.00M	+3.74%
02/01/2026	$0.2200	$0.2240	$0.2080	$0.2140	$1.78M	—	-2.73%
01/31/2026	$0.2400	$0.2410	$0.1940	$0.2210	$2.70M	—	-7.92%
01/30/2026	$0.2500	$0.2520	$0.2320	$0.2400	$1.67M	—	-4.00%
01/29/2026	$0.2670	$0.2670	$0.2430	$0.2490	$1.43M	—	-6.74%
01/28/2026	$0.2740	$0.2750	$0.2580	$0.2670	$818.25K	—	-2.55%
01/27/2026	$0.2720	$0.2790	$0.2640	$0.2740	$881.93K	—	+0.74%
01/26/2026	$0.2720	$0.2770	$0.2680	$0.2720	$1.05M	—	+0.00%
01/25/2026	$0.2950	$0.2950	$0.2660	$0.2730	$1.20M	—	-7.46%
01/24/2026	$0.3010	$0.3020	$0.2910	$0.2950	$629.53K	—	-1.99%
01/23/2026	$0.3020	$0.3160	$0.2940	$0.3010	$1.61M	—	-0.33%
01/22/2026	$0.3060	$0.3200	$0.2960	$0.3020	$1.58M	—	-1.31%
01/21/2026	$0.2940	$0.3170	$0.2920	$0.3050	$2.26M	—	+3.74%
01/20/2026	$0.3220	$0.3250	$0.2910	$0.2940	$2.10M	—	-8.70%
01/19/2026	$0.3190	$0.3360	$0.2900	$0.3230	$3.08M	—	+1.25%
01/18/2026	$0.3440	$0.3680	$0.3190	$0.3190	$3.73M	—	-7.27%
01/17/2026	$0.3140	$0.3700	$0.3120	$0.3450	$5.73M	—	+9.87%
01/16/2026	$0.3030	$0.3150	$0.3000	$0.3140	$1.12M	—	+3.63%
01/15/2026	$0.3130	$0.3240	$0.2970	$0.3030	$1.38M	—	-3.19%
01/14/2026	$0.3230	$0.3280	$0.3100	$0.3120	$1.53M	—	-3.41%
01/13/2026	$0.2890	$0.3280	$0.2880	$0.3230	$1.52M	—	+11.76%
01/12/2026	$0.2950	$0.3050	$0.2850	$0.2880	$754.41K	—	-2.37%
01/11/2026	$0.3010	$0.3040	$0.2910	$0.2950	$600.60K	—	-1.99%
01/10/2026	$0.3030	$0.3110	$0.2960	$0.3010	$606.03K	—	-0.66%
01/09/2026	$0.3040	$0.3130	$0.2980	$0.3020	$876.01K	—	-0.66%
01/08/2026	$0.3050	$0.3090	$0.2940	$0.3040	$909.91K	—	-0.33%
01/07/2026	$0.3210	$0.3220	$0.3010	$0.3050	$1.12M	—	-4.98%
01/06/2026	$0.3220	$0.3320	$0.3060	$0.3210	$2.69M	—	-0.31%
01/05/2026	$0.3010	$0.3270	$0.2970	$0.3220	$2.39M	$322.00M	+6.98%
01/04/2026	$0.2900	$0.3030	$0.2880	$0.3010	$1.35M	—	+3.79%
01/03/2026	$0.2900	$0.2970	$0.2840	$0.2900	$1.08M	—	+0.00%
01/02/2026	$0.2800	$0.2910	$0.2770	$0.2900	$1.22M	—	+3.57%
01/01/2026	$0.2640	$0.2820	$0.2620	$0.2790	$937.49K	—	+5.68%
12/31/2025	$0.2710	$0.2720	$0.2600	$0.2640	$1.46M	—	-2.58%
12/30/2025	$0.2680	$0.2780	$0.2640	$0.2720	$2.20M	—	+1.49%
12/29/2025	$0.2760	$0.2810	$0.2660	$0.2670	$2.40M	—	-3.26%
12/28/2025	$0.2770	$0.2810	$0.2690	$0.2760	$1.80M	—	-0.36%
12/27/2025	$0.2610	$0.2770	$0.2580	$0.2770	$1.24M	—	+6.13%
12/26/2025	$0.2620	$0.2720	$0.2540	$0.2600	$1.53M	—	-0.76%
12/25/2025	$0.2740	$0.2820	$0.2590	$0.2610	$2.50M	—	-4.74%
12/24/2025	$0.2740	$0.2830	$0.2660	$0.2740	$1.93M	—	+0.00%
12/23/2025	$0.2790	$0.2810	$0.2650	$0.2740	$1.12M	—	-1.79%
12/22/2025	$0.2790	$0.2900	$0.2720	$0.2780	$2.09M	—	-0.36%
12/21/2025	$0.2920	$0.2950	$0.2750	$0.2780	$1.33M	—	-4.79%
12/20/2025	$0.3010	$0.3040	$0.2910	$0.2930	$849.35K	—	-2.66%
12/19/2025	$0.2780	$0.3070	$0.2710	$0.3010	$1.96M	—	+8.27%
12/18/2025	$0.3000	$0.3080	$0.2740	$0.2780	$3.07M	—	-7.33%
12/17/2025	$0.3250	$0.3340	$0.2980	$0.3000	$5.03M	—	-7.69%
12/16/2025	$0.3220	$0.3320	$0.3180	$0.3260	$1.25M	—	+1.24%
12/15/2025	$0.3360	$0.3470	$0.3120	$0.3220	$1.70M	—	-4.17%
12/14/2025	$0.3560	$0.3580	$0.3330	$0.3360	$1.17M	—	-5.62%
12/13/2025	$0.3430	$0.3600	$0.3430	$0.3560	$1.52M	—	+3.79%
12/12/2025	$0.3450	$0.3660	$0.3350	$0.3440	$2.04M	—	-0.29%
12/11/2025	$0.3470	$0.3540	$0.3300	$0.3450	$3.40M	—	-0.58%
12/10/2025	$0.3560	$0.3640	$0.3450	$0.3480	$1.39M	—	-2.25%
12/09/2025	$0.3460	$0.3690	$0.3380	$0.3560	$1.13M	—	+2.89%
12/08/2025	$0.3300	$0.3510	$0.3280	$0.3470	$1.16M	$347.00M	+5.15%
12/07/2025	$0.3420	$0.3450	$0.3250	$0.3300	$1.06M	—	-3.51%
12/06/2025	$0.3320	$0.3450	$0.3290	$0.3420	$1.05M	—	+3.01%
12/05/2025	$0.3400	$0.3480	$0.3220	$0.3310	$1.99M	—	-2.65%
12/04/2025	$0.3500	$0.3550	$0.3340	$0.3400	$1.53M	—	-2.86%
12/03/2025	$0.3410	$0.3550	$0.3390	$0.3500	$2.08M	—	+2.64%
12/02/2025	$0.3120	$0.3480	$0.3090	$0.3410	$2.53M	—	+9.29%
12/01/2025	$0.3350	$0.3360	$0.3010	$0.3120	$2.40M	—	-6.87%
11/30/2025	$0.3510	$0.3570	$0.3340	$0.3350	$1.67M	—	-4.56%
11/29/2025	$0.3560	$0.3600	$0.3480	$0.3510	$833.09K	—	-1.40%
11/28/2025	$0.3690	$0.3740	$0.3510	$0.3550	$1.58M	—	-3.79%
11/27/2025	$0.3690	$0.3760	$0.3640	$0.3700	$1.00M	—	+0.27%
11/26/2025	$0.3700	$0.3760	$0.3520	$0.3690	$1.45M	—	-0.27%
11/25/2025	$0.3670	$0.3730	$0.3560	$0.3690	$1.13M	—	+0.54%
11/24/2025	$0.3560	$0.3730	$0.3490	$0.3670	$2.09M	—	+3.09%
11/23/2025	$0.3460	$0.3640	$0.3430	$0.3550	$1.37M	—	+2.60%
11/22/2025	$0.3510	$0.3540	$0.3320	$0.3460	$2.13M	—	-1.42%
11/21/2025	$0.3760	$0.3860	$0.3310	$0.3510	$4.99M	—	-6.65%
11/20/2025	$0.4000	$0.4120	$0.3680	$0.3770	$3.92M	—	-5.75%
11/19/2025	$0.4080	$0.4160	$0.3780	$0.4000	$4.04M	—	-1.96%
11/18/2025	$0.3930	$0.4160	$0.3890	$0.4080	$2.13M	—	+3.82%
11/17/2025	$0.4040	$0.4230	$0.3890	$0.3940	$2.44M	—	-2.48%
11/16/2025	$0.4210	$0.4230	$0.3900	$0.4030	$2.39M	—	-4.28%
11/15/2025	$0.4130	$0.4310	$0.4120	$0.4210	$1.19M	—	+1.94%
11/14/2025	$0.4230	$0.4350	$0.4040	$0.4140	$2.38M	—	-2.13%
11/13/2025	$0.4460	$0.4580	$0.4100	$0.4230	$2.40M	—	-5.16%
11/12/2025	$0.4530	$0.4850	$0.4410	$0.4450	$3.18M	—	-1.77%
11/11/2025	$0.4910	$0.5000	$0.4510	$0.4520	$3.07M	—	-7.94%
11/10/2025	$0.4840	$0.4980	$0.4710	$0.4900	$2.65M	—	+1.24%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Theta Network (THETA) price history

Monthly returns THETA

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News