THETA Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-12 | $0.18948579 | $0.19454154 | $0.18600997 | $0.18961097 | $7.73M |
| 2026-09-11 | $0.1716614 | $0.20527448 | $0.17161004 | $0.18930289 | $45.37M |
| 2026-09-10 | $0.17713675 | $0.17740909 | $0.16861696 | $0.16931311 | $2.79M |
| 2026-09-09 | $0.17969268 | $0.18416338 | $0.17521925 | $0.17726759 | $2.39M |
| 2026-09-08 | $0.18592469 | $0.18760301 | $0.17849256 | $0.17944919 | $2.23M |
| 2026-09-07 | $0.18696051 | $0.19273032 | $0.18328088 | $0.1859768 | $5.00M |
| 2026-09-06 | $0.17908341 | $0.1868048 | $0.17899899 | $0.1868048 | $2.88M |
| 2026-09-05 | $0.17396798 | $0.17970184 | $0.17393704 | $0.17931016 | $2.18M |
| 2026-09-04 | $0.17875245 | $0.18037241 | $0.17163255 | $0.17395347 | $3.63M |
| 2026-09-03 | $0.16809745 | $0.18017045 | $0.16709153 | $0.17857389 | $4.19M |
| 2026-09-02 | $0.16969275 | $0.1706904 | $0.16610694 | $0.16778802 | $2.63M |
| 2026-09-01 | $0.16914118 | $0.17151619 | $0.16675331 | $0.169728 | $6.77M |
| 2026-08-31 | $0.16668067 | $0.17340639 | $0.16610756 | $0.16892459 | $4.01M |
| 2026-08-30 | $0.17061063 | $0.17495072 | $0.16544561 | $0.16656994 | $5.72M |
| 2026-08-29 | $0.17387722 | $0.17531612 | $0.16856459 | $0.17061763 | $4.00M |
| 2026-08-28 | $0.17978565 | $0.18117918 | $0.17015686 | $0.17410341 | $5.44M |
| 2026-08-27 | $0.17991359 | $0.18254886 | $0.17368567 | $0.17985413 | $4.40M |
| 2026-08-26 | $0.174966 | $0.17995324 | $0.17195701 | $0.17995324 | $4.75M |