THETA Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.13685176 | $0.14558737 | $0.13610066 | $0.14127672 | $2.77M |
| 2026-11-08 | $0.14414817 | $0.14421368 | $0.13344656 | $0.13654221 | $2.84M |
| 2026-11-07 | $0.1485267 | $0.14933449 | $0.14247447 | $0.14415743 | $1.57M |
| 2026-11-06 | $0.14107707 | $0.15258401 | $0.14106127 | $0.14836442 | $3.33M |
| 2026-11-05 | $0.15801975 | $0.16009413 | $0.13933006 | $0.140582 | $4.06M |
| 2026-11-04 | $0.15218799 | $0.1601266 | $0.14589973 | $0.15800023 | $3.35M |
| 2026-11-03 | $0.14925301 | $0.15295016 | $0.14779607 | $0.15237095 | $2.04M |
| 2026-11-02 | $0.1572228 | $0.15763627 | $0.1489926 | $0.14933163 | $2.65M |
| 2026-11-01 | $0.15929064 | $0.15986981 | $0.15491576 | $0.15665463 | $1.99M |
| 2026-10-31 | $0.16067792 | $0.16347817 | $0.15857516 | $0.15884705 | $1.87M |
| 2026-10-30 | $0.15978111 | $0.1615374 | $0.15404128 | $0.16094458 | $4.70M |
| 2026-10-29 | $0.17768432 | $0.17916663 | $0.15992173 | $0.15993651 | $4.44M |
| 2026-10-28 | $0.18081584 | $0.18200512 | $0.1759949 | $0.17761201 | $3.07M |
| 2026-10-27 | $0.18170396 | $0.18231158 | $0.17646391 | $0.18085483 | $2.54M |
| 2026-10-26 | $0.18352879 | $0.18549512 | $0.178905 | $0.18155891 | $3.13M |
| 2026-10-25 | $0.1896268 | $0.19097324 | $0.18124 | $0.18322204 | $2.28M |
| 2026-10-24 | $0.19432799 | $0.19586867 | $0.18569952 | $0.1895808 | $2.53M |
| 2026-10-23 | $0.19454321 | $0.19972471 | $0.18930628 | $0.19311515 | $2.95M |
| 2026-10-22 | $0.20216639 | $0.20490921 | $0.19296313 | $0.19465213 | $3.10M |
| 2026-10-21 | $0.20660961 | $0.2098259 | $0.20129587 | $0.20188877 | $5.55M |
| 2026-10-20 | $0.18732685 | $0.22267782 | $0.18471633 | $0.20683005 | $16.63M |
| 2026-10-19 | $0.18752308 | $0.18983255 | $0.1840145 | $0.18727704 | $2.50M |
| 2026-10-18 | $0.19386917 | $0.19464077 | $0.18005711 | $0.18748029 | $2.64M |
| 2026-10-17 | $0.19862756 | $0.19976367 | $0.18972256 | $0.19397172 | $2.22M |
| 2026-10-16 | $0.19815314 | $0.20156902 | $0.19383074 | $0.19858171 | $2.61M |
| 2026-10-15 | $0.19619584 | $0.19969157 | $0.18591594 | $0.19806976 | $4.90M |
| 2026-10-14 | $0.20602938 | $0.20807427 | $0.19491548 | $0.19617747 | $3.21M |
| 2026-10-13 | $0.20491606 | $0.21237529 | $0.19898715 | $0.20599544 | $5.33M |
| 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 |