THETA Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.22670601 | $0.22750436 | $0.20453753 | $0.20459524 | $4.28M |
| 2026-10-11 | $0.22539029 | $0.2307197 | $0.2230127 | $0.22679798 | $3.42M |
| 2026-10-10 | $0.22891401 | $0.23698134 | $0.22385738 | $0.22535629 | $5.59M |
| 2026-10-09 | $0.20919159 | $0.22928674 | $0.20823683 | $0.22928674 | $4.66M |
| 2026-10-08 | $0.22140474 | $0.22140474 | $0.20071719 | $0.20897145 | $6.21M |
| 2026-10-07 | $0.23636693 | $0.23696013 | $0.21243709 | $0.22069862 | $6.11M |
| 2026-10-06 | $0.23270427 | $0.24514987 | $0.22751612 | $0.23627245 | $6.09M |
| 2026-10-05 | $0.23245064 | $0.23615313 | $0.22598421 | $0.23283681 | $4.70M |
| 2026-10-04 | $0.22704216 | $0.23277346 | $0.22515607 | $0.23275932 | $4.62M |
| 2026-10-03 | $0.22354132 | $0.23122179 | $0.22354132 | $0.22699564 | $5.62M |
| 2026-10-02 | $0.219405 | $0.23467803 | $0.2153248 | $0.22361748 | $7.65M |
| 2026-10-01 | $0.22435135 | $0.22946839 | $0.21671307 | $0.21940753 | $4.33M |
| 2026-09-30 | $0.22254615 | $0.23717515 | $0.22106193 | $0.22459635 | $6.02M |
| 2026-09-29 | $0.22388302 | $0.232911 | $0.21808622 | $0.22230921 | $5.40M |
| 2026-09-28 | $0.23398021 | $0.23626962 | $0.2205117 | $0.22391265 | $5.82M |
| 2026-09-27 | $0.23188203 | $0.23784647 | $0.22953948 | $0.23396249 | $5.12M |
| 2026-09-26 | $0.23671083 | $0.23840191 | $0.22741939 | $0.23195498 | $5.55M |
| 2026-09-25 | $0.22308662 | $0.23807524 | $0.21943369 | $0.23674468 | $6.51M |
| 2026-09-24 | $0.21406536 | $0.22696939 | $0.21040741 | $0.22309396 | $6.79M |
| 2026-09-23 | $0.23180453 | $0.2364887 | $0.21223132 | $0.21405463 | $7.45M |
| 2026-09-22 | $0.22512287 | $0.23420706 | $0.21917226 | $0.23154443 | $8.43M |
| 2026-09-21 | $0.21345099 | $0.22963289 | $0.21212056 | $0.22457809 | $7.15M |
| 2026-09-20 | $0.22088413 | $0.22523255 | $0.20932605 | $0.21388593 | $5.52M |
| 2026-09-19 | $0.20933375 | $0.22561063 | $0.20897047 | $0.22021404 | $13.20M |
| 2026-09-18 | $0.18795129 | $0.21133264 | $0.18701824 | $0.20931647 | $13.81M |
| 2026-09-17 | $0.18127695 | $0.18845543 | $0.17888606 | $0.18786325 | $4.41M |
| 2026-09-16 | $0.17983514 | $0.18295162 | $0.17250374 | $0.18100212 | $4.35M |
| 2026-09-15 | $0.1958699 | $0.19978116 | $0.17698919 | $0.17993952 | $5.64M |
| 2026-09-14 | $0.20302048 | $0.20302048 | $0.19440611 | $0.19552176 | $4.66M |
| 2026-09-13 | $0.18992682 | $0.21274596 | $0.18972537 | $0.20257761 | $12.37M |