Dark

THETAUSD
THETA / United States dollar
crypto Composite

Delayed

Sep 29, 2026 12:56:00 PM EDT

0.2216USD-6.261%(-0.0148)4870

0.2270Bid 0.2280Ask 0.0010Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	0.2216	0.2216	0.2216	0.2216	-6.261%	487	0.000%
2026-09-28	0.2364	0.2364	0.2364	0.2364	+1.721%	381	-6.261%
2026-09-26	0.2369	0.2369	0.2324	0.2324	-0.428%	2,146	-4.647%
2026-09-25	0.2334	0.2334	0.2334	0.2334	+3.733%	577	-5.056%
2026-09-24	0.2123	0.2253	0.2102	0.2250	+5.485%	9,089	-1.511%
2026-09-23	0.2337	0.2348	0.2133	0.2133	-8.060%	5,567	+3.891%
2026-09-22	0.2256	0.2326	0.2242	0.2320	+2.519%	17,777	-4.483%
2026-09-21	0.2143	0.2267	0.2143	0.2263	+5.354%	5,491	-2.077%
2026-09-20	0.2202	0.2202	0.2107	0.2148	-1.693%	2,985	+3.166%
2026-09-19	0.2103	0.2267	0.2094	0.2185	+4.296%	23,777	+1.419%
2026-09-18	0.1900	0.2095	0.1900	0.2095	+14.669%	15,798	+5.776%
2026-09-17	0.1827	0.1827	0.1827	0.1827	+4.103%	10	+21.292%
2026-09-16	0.1758	0.1758	0.1727	0.1755	-4.930%	3,484	+26.268%
2026-09-15	0.1959	0.1959	0.1791	0.1846	-6.815%	5,615	+20.043%
2026-09-14	0.2014	0.2021	0.1944	0.1981	-0.702%	11,207	+11.863%
2026-09-13	0.1974	0.2131	0.1941	0.1995	+5.723%	38,555	+11.078%
2026-09-12	0.1893	0.1932	0.1866	0.1887	-0.632%	18,124	+17.435%
2026-09-11	0.1713	0.2039	0.1713	0.1899	+4.341%	64,070	+16.693%
2026-09-09	0.1778	0.1820	0.1778	0.1820	+1.676%	564	+21.758%
2026-09-08	0.1870	0.1870	0.1760	0.1790	-6.283%	18,471	+23.799%
2026-09-07	0.1844	0.1924	0.1835	0.1910	+4.372%	14,820	+16.021%
2026-09-06	0.1818	0.1856	0.1813	0.1830	+2.235%	4,631	+21.093%
2026-09-05	0.1760	0.1790	0.1750	0.1790	+2.992%	90,897	+23.799%
2026-09-04	0.1781	0.1781	0.1738	0.1738	-3.659%	2,028	+27.503%
2026-09-03	0.1707	0.1804	0.1705	0.1804	+6.809%	6,642	+22.838%
2026-09-01	0.1694	0.1694	0.1689	0.1689	-0.059%	649	+31.202%
2026-08-31	0.1731	0.1731	0.1667	0.1690	+1.198%	3,538	+31.124%
2026-08-30	0.1715	0.1749	0.1670	0.1670	-2.907%	1,867	+32.695%
2026-08-29	0.1707	0.1760	0.1700	0.1720	-1.149%	13,567	+28.837%
2026-08-28	0.1772	0.1800	0.1720	0.1740	-3.333%	23,857	+27.356%
2026-08-27	0.1790	0.1890	0.1710	0.1800	+0.559%	13,913	+23.111%
2026-08-26	0.1760	0.1810	0.1710	0.1790	+0.562%	96,013	+23.799%
2026-08-25	0.1873	0.1940	0.1724	0.1780	-3.784%	16,095	+24.494%
2026-08-24	0.1874	0.1940	0.1828	0.1850	-4.639%	10,412	+19.784%
2026-08-23	0.1918	0.1962	0.1810	0.1940	+1.042%	54,504	+14.227%
2026-08-22	0.1964	0.2039	0.1757	0.1920	+2.128%	45,065	+15.417%
2026-08-21	0.1634	0.1891	0.1620	0.1880	+14.634%	120,062	+17.872%
2026-08-20	0.1502	0.1640	0.1502	0.1640	+13.889%	9,434	+35.122%
2026-08-19	0.1410	0.1440	0.1410	0.1440	+2.857%	8,601	+53.889%
2026-08-18	0.1352	0.1410	0.1352	0.1400	+2.190%	1,506	+58.286%
2026-08-17	0.1390	0.1390	0.1370	0.1370	+0.735%	1,617	+61.752%
2026-08-16	0.1380	0.1390	0.1360	0.1360	-1.449%	10,242	+62.941%
2026-08-15	0.1443	0.1443	0.1370	0.1380	+0.730%	34,189	+60.580%
2026-08-14	0.1340	0.1370	0.1320	0.1370	+3.008%	130,765	+61.752%
2026-08-13	0.1340	0.1340	0.1330	0.1330	-1.481%	3,437	+66.617%
2026-08-12	0.1350	0.1400	0.1340	0.1350	0.000%	1,663	+64.148%
2026-08-11	0.1403	0.1430	0.1340	0.1350	-4.255%	14,756	+64.148%
2026-08-10	0.1415	0.1430	0.1400	0.1410	-0.704%	36,191	+57.163%
2026-08-09	0.1412	0.1500	0.1350	0.1420	+4.412%	6,132	+56.056%
2026-08-08	0.1370	0.1370	0.1340	0.1360	+0.741%	3,478	+62.941%
2026-08-07	0.1360	0.1370	0.1330	0.1350	-1.460%	1,375	+64.148%
2026-08-06	0.1370	0.1400	0.1350	0.1370	-2.837%	24,496	+61.752%
2026-08-05	0.1304	0.1410	0.1280	0.1410	+10.156%	17,352	+57.163%
2026-08-04	0.1279	0.1300	0.1279	0.1280	0.000%	42,613	+73.125%
2026-08-03	0.1253	0.1280	0.1240	0.1280	+2.400%	14,392	+73.125%
2026-08-02	0.1246	0.1380	0.1240	0.1250	-4.580%	65,962	+77.280%
2026-08-01	0.1258	0.1350	0.1250	0.1310	+1.550%	6,541	+69.160%
2026-07-31	0.1251	0.2290	0.1238	0.1290	-1.527%	21,357	+71.783%
2026-07-30	0.1270	0.1350	0.1240	0.1310	+4.800%	1,053	+69.160%
2026-07-29	0.1258	0.1360	0.1229	0.1250	-2.344%	116,314	+77.280%
2026-07-28	0.1298	0.1340	0.1270	0.1280	-2.290%	29,741	+73.125%
2026-07-27	0.1331	0.1400	0.1292	0.1310	-5.755%	37,340	+69.160%
2026-07-26	0.1372	0.1390	0.1372	0.1390	-4.138%	4,535	+59.424%
2026-07-25	0.1349	0.1450	0.1349	0.1450	+6.618%	10,126	+52.828%
2026-07-24	0.1318	0.1360	0.1318	0.1360	0.000%	5,782	+62.941%
2026-07-23	0.1390	0.1450	0.1330	0.1360	-1.449%	4,829	+62.941%
2026-07-22	0.1370	0.1390	0.1370	0.1380	-1.429%	1,489	+60.580%
2026-07-21	0.1360	0.1410	0.1360	0.1400	+2.941%	24,180	+58.286%
2026-07-20	0.1370	0.1410	0.1330	0.1360	-0.730%	38,685	+62.941%
2026-07-19	0.1400	0.1400	0.1350	0.1370	-3.521%	13,559	+61.752%
2026-07-18	0.1435	0.1435	0.1410	0.1420	-2.069%	273	+56.056%
2026-07-17	0.1461	0.1570	0.1396	0.1450	-2.685%	40,887	+52.828%
2026-07-16	0.1480	0.1590	0.1462	0.1490	-0.667%	84,453	+48.725%
2026-07-15	0.1482	0.1500	0.1450	0.1500	+0.671%	13,087	+47.733%
2026-07-14	0.1432	0.1500	0.1410	0.1490	0.000%	3,549	+48.725%
2026-07-13	0.1426	0.1490	0.1420	0.1490	+0.676%	2,324	+48.725%
2026-07-12	0.1530	0.1530	0.1480	0.1480	-5.732%	5,934	+49.730%
2026-07-11	0.1467	0.1650	0.1440	0.1570	+6.081%	6,865	+41.146%
2026-07-10	0.1400	0.1480	0.1370	0.1480	+7.246%	8,447	+49.730%
2026-07-09	0.1367	0.1390	0.1367	0.1380	-1.429%	1,661	+60.580%
2026-07-08	0.1343	0.2490	0.1340	0.1400	+0.719%	9,579	+58.286%
2026-07-07	0.1457	0.1470	0.1387	0.1390	-4.795%	5,819	+59.424%
2026-07-06	0.1379	0.1540	0.1379	0.1460	+1.389%	11,937	+51.781%
2026-07-05	0.1419	0.1440	0.1405	0.1440	+0.699%	1,998	+53.889%
2026-07-04	0.1471	0.1471	0.1400	0.1430	-45.211%	1,516	+54.965%
2026-07-03	0.1420	0.2610	0.1390	0.2610	+93.333%	28,191	-15.096%
2026-07-02	0.1310	0.1370	0.1310	0.1350	0.000%	5,395	+64.148%
2026-07-01	0.1316	0.1350	0.1240	0.1350	+5.469%	1,121	+64.148%
2026-06-30	0.1310	0.1320	0.1260	0.1280	-3.759%	21,009	+73.125%
2026-06-29	0.1300	0.1400	0.1300	0.1330	+1.527%	3,713	+66.617%
2026-06-28	0.1315	0.1440	0.1310	0.1310	-2.239%	4,458	+69.160%
2026-06-27	0.1327	0.1340	0.1314	0.1340	-1.471%	5,745	+65.373%
2026-06-26	0.1293	0.1440	0.1293	0.1360	-12.258%	15,379	+62.941%
2026-06-25	0.1325	0.1550	0.1260	0.1550	+13.971%	19,864	+42.968%
2026-06-24	0.1384	0.1460	0.1350	0.1360	-6.849%	9,999	+62.941%
2026-06-23	0.1500	0.1530	0.1430	0.1460	-4.575%	3,909	+51.781%
2026-06-22	0.1560	0.1590	0.1514	0.1530	-1.290%	701	+44.837%
2026-06-21	0.1651	0.1660	0.1536	0.1550	-3.727%	3,821	+42.968%
2026-06-20	0.1519	0.1610	0.1519	0.1610	-4.167%	19,662	+37.640%
2026-06-19	0.1580	0.1680	0.1540	0.1680	+7.692%	8,733	+31.905%
2026-06-18	0.1586	0.1600	0.1498	0.1560	-3.106%	17,636	+42.051%
2026-06-17	0.1657	0.1666	0.1595	0.1610	-1.227%	1,757	+37.640%
2026-06-16	0.1623	0.1680	0.1587	0.1630	0.000%	14,130	+35.951%
2026-06-15	0.1647	0.1680	0.1630	0.1630	-0.610%	18,163	+35.951%
2026-06-14	0.1610	0.1647	0.1570	0.1640	+0.613%	11,389	+35.122%
2026-06-13	0.1598	0.1632	0.1598	0.1630	+2.516%	2,159	+35.951%
2026-06-12	0.1593	0.1593	0.1544	0.1590	0.000%	2,529	+39.371%
2026-06-11	0.1579	0.1590	0.1520	0.1590	+8.163%	9,505	+39.371%
2026-06-10	0.1510	0.1540	0.1470	0.1470	-3.289%	752	+50.748%
2026-06-09	0.1530	0.1540	0.1490	0.1520	-3.185%	49,352	+45.789%
2026-06-08	0.1560	0.1600	0.1530	0.1570	-1.875%	2,098	+41.146%
2026-06-07	0.1533	0.1600	0.1490	0.1600	+7.383%	15,020	+38.500%
2026-06-06	0.1421	0.1600	0.1421	0.1490	-1.974%	98,102	+48.725%
2026-06-05	0.1627	0.1650	0.1430	0.1520	-5.590%	20,049	+45.789%
2026-06-04	0.1753	0.1790	0.1610	0.1610	-10.556%	62,632	+37.640%
2026-06-03	0.1873	0.1880	0.1790	0.1800	+1.695%	38,706	+23.111%
2026-06-02	0.1900	0.2330	0.1770	0.1770	-8.763%	21,826	+25.198%
2026-06-01	0.1987	0.1987	0.1880	0.1940	+3.191%	41,941	+14.227%
2026-05-31	0.1867	0.1880	0.1866	0.1880	-2.083%	2,337	+17.872%
2026-05-30	0.1895	0.1920	0.1891	0.1920	+3.784%	2,919	+15.417%
2026-05-29	0.1841	0.1920	0.1840	0.1850	+1.648%	3,728	+19.784%
2026-05-28	0.1837	0.1880	0.1803	0.1820	-2.674%	2,126	+21.758%
2026-05-27	0.1866	0.1910	0.1866	0.1870	-1.579%	14,012	+18.503%
2026-05-26	0.1950	0.1950	0.1900	0.1900	-3.553%	53,271	+16.632%
2026-05-25	0.1938	0.1988	0.1920	0.1970	+2.604%	28,202	+12.487%
2026-05-24	0.1982	0.1982	0.1895	0.1920	-3.518%	13,493	+15.417%
2026-05-23	0.1914	0.2040	0.1883	0.1990	0.000%	15,584	+11.357%
2026-05-22	0.2091	0.2120	0.1912	0.1990	-2.927%	14,360	+11.357%
2026-05-21	0.2050	0.2070	0.2020	0.2050	+1.990%	13,873	+8.098%
2026-05-20	0.1980	0.2010	0.1980	0.2010	0.000%	1,918	+10.249%
2026-05-19	0.1999	0.2010	0.1992	0.2010	+3.077%	1,104	+10.249%
2026-05-18	0.1951	0.1970	0.1890	0.1950	-0.510%	22,437	+13.641%
2026-05-17	0.2000	0.2140	0.1960	0.1960	-8.837%	7,379	+13.061%
2026-05-16	0.2065	0.2150	0.2050	0.2150	0.000%	25,148	+3.070%
2026-05-15	0.2208	0.2350	0.2120	0.2150	-6.522%	4,945	+3.070%
2026-05-14	0.2248	0.2358	0.2230	0.2300	+0.877%	9,992	-3.652%
2026-05-13	0.2415	0.2570	0.2266	0.2280	-11.284%	22,948	-2.807%
2026-05-12	0.2469	0.2592	0.2396	0.2570	+6.198%	5,078	-13.774%
2026-05-11	0.2349	0.2451	0.2280	0.2420	0.000%	26,063	-8.430%
2026-05-10	0.2289	0.2420	0.2260	0.2420	+2.979%	13,258	-8.430%
2026-05-09	0.2348	0.2371	0.2347	0.2350	+0.427%	6,404	-5.702%
2026-05-08	0.2159	0.2380	0.2159	0.2340	+10.377%	10,720	-5.299%
2026-05-07	0.2129	0.2200	0.2092	0.2120	-4.072%	19,047	+4.528%
2026-05-06	0.2172	0.2210	0.2070	0.2210	+3.561%	4,496	+0.271%
2026-05-05	0.2146	0.2147	0.2131	0.2134	+1.137%	525	+3.843%
2026-05-04	0.2120	0.2147	0.2100	0.2110	-3.653%	1,700	+5.024%
2026-05-03	0.2162	0.2190	0.2100	0.2190	+10.606%	2,024	+1.187%
2026-05-02	0.2009	0.2022	0.1980	0.1980	-1.493%	2,961	+11.919%
2026-05-01	0.1964	0.2010	0.1950	0.2010	+0.500%	80,513	+10.249%
2026-04-30	0.1975	0.2060	0.1975	0.2000	0.000%	24,164	+10.800%
2026-04-29	0.2065	0.2120	0.1970	0.2000	-1.961%	51,591	+10.800%
2026-04-28	0.2135	0.2160	0.2040	0.2040	-4.673%	973	+8.627%
2026-04-27	0.2180	0.2190	0.2140	0.2140	-1.382%	1,489	+3.551%
2026-04-26	0.2186	0.2250	0.2150	0.2170	-1.364%	1,384	+2.120%
2026-04-25	0.2144	0.2320	0.2143	0.2200	+2.326%	8,161	+0.727%
2026-04-24	0.2225	0.2240	0.2150	0.2150	+0.939%	3,140	+3.070%
2026-04-23	0.2093	0.2180	0.2092	0.2130	-1.843%	8,715	+4.038%
2026-04-22	0.2193	0.2270	0.2169	0.2170	0.000%	11,870	+2.120%
2026-04-21	0.2261	0.2330	0.2150	0.2170	-6.867%	10,127	+2.120%
2026-04-20	0.2146	0.2330	0.2130	0.2330	+9.906%	6,302	-4.893%
2026-04-19	0.2180	0.2208	0.2081	0.2120	-4.933%	3,614	+4.528%
2026-04-18	0.2244	0.2766	0.2140	0.2230	+4.206%	102,769	-0.628%
2026-04-17	0.1962	0.2180	0.1962	0.2140	+7.538%	36,674	+3.551%
2026-04-16	0.1886	0.2300	0.1840	0.1990	+11.798%	12,831	+11.357%
2026-04-15	0.1781	0.1798	0.1760	0.1780	+1.714%	14,495	+24.494%
2026-04-14	0.1797	0.1820	0.1750	0.1750	-2.235%	10,146	+26.629%
2026-04-13	0.1667	0.1790	0.1667	0.1790	+6.548%	453	+23.799%
2026-04-12	0.1700	0.1700	0.1680	0.1680	-8.197%	7,752	+31.905%
2026-04-11	0.1814	0.1830	0.1730	0.1830	+3.390%	22,787	+21.093%
2026-04-10	0.1779	0.1800	0.1740	0.1770	+0.568%	23,201	+25.198%
2026-04-09	0.1664	0.1760	0.1580	0.1760	+9.317%	12,390	+25.909%
2026-04-08	0.1670	0.1670	0.1610	0.1610	0.000%	92,918	+37.640%
2026-04-07	0.1580	0.1610	0.1570	0.1610	+0.625%	62,181	+37.640%
2026-04-06	0.1590	0.1630	0.1560	0.1600	+2.564%	23,594	+38.500%
2026-04-05	0.1592	0.1610	0.1560	0.1560	-3.704%	3,947	+42.051%
2026-04-04	0.1481	0.1759	0.1469	0.1620	+10.204%	130,697	+36.790%
2026-04-03	0.1472	0.1510	0.1440	0.1470	+2.797%	183,455	+50.748%
2026-04-02	0.1530	0.1530	0.1420	0.1430	-6.536%	39,441	+54.965%
2026-04-01	0.1534	0.1568	0.1510	0.1530	+5.517%	100,429	+44.837%
2026-03-31	0.1510	0.1510	0.1440	0.1450	-3.333%	12,842	+52.828%
2026-03-30	0.1520	0.1540	0.1500	0.1500	+1.351%	43,763	+47.733%
2026-03-29	0.1523	0.1523	0.1440	0.1480	-3.896%	73,081	+49.730%
2026-03-28	0.1553	0.1553	0.1520	0.1540	+0.654%	28,529	+43.896%
2026-03-27	0.1533	0.1550	0.1528	0.1530	-2.548%	33,520	+44.837%
2026-03-26	0.1660	0.1990	0.1570	0.1570	-4.848%	79,300	+41.146%
2026-03-25	0.1630	0.1650	0.1630	0.1650	+3.125%	1,603	+34.303%
2026-03-24	0.1628	0.1630	0.1600	0.1600	-0.621%	5,497	+38.500%
2026-03-23	0.1582	0.1650	0.1582	0.1610	+0.625%	2,485	+37.640%
2026-03-22	0.1606	0.1630	0.1600	0.1600	-5.882%	4,419	+38.500%
2026-03-21	0.1677	0.1730	0.1635	0.1700	0.000%	3,650	+30.353%
2026-03-20	0.1701	0.1760	0.1700	0.1700	-5.028%	3,612	+30.353%
2026-03-19	0.1790	0.1790	0.1790	0.1790	+1.130%	1,010	+23.799%
2026-03-18	0.1885	0.1910	0.1770	0.1770	-4.324%	2,998	+25.198%
2026-03-17	0.1870	0.1870	0.1850	0.1850	-1.070%	5,427	+19.784%
2026-03-16	0.1840	0.1870	0.1840	0.1870	+3.315%	1,100	+18.503%
2026-03-15	0.1786	0.1820	0.1770	0.1810	+5.233%	1,871	+22.431%
2026-03-14	0.1773	0.1790	0.1720	0.1720	-4.444%	45,339	+28.837%
2026-03-13	0.1800	0.1840	0.1790	0.1800	+1.695%	27,902	+23.111%
2026-03-12	0.1821	0.1821	0.1770	0.1770	-4.324%	10,244	+25.198%
2026-03-11	0.1790	0.1850	0.1790	0.1850	-0.538%	32,807	+19.784%
2026-03-10	0.1846	0.1872	0.1846	0.1860	+4.494%	1,169	+19.140%
2026-03-09	0.1770	0.1800	0.1770	0.1780	0.000%	4,012	+24.494%
2026-03-08	0.1780	0.1780	0.1780	0.1780	0.000%	562	+24.494%
2026-03-07	0.1831	0.1831	0.1780	0.1780	-8.247%	5,148	+24.494%
2026-03-06	0.1940	0.1940	0.1940	0.1940	-3.000%	21	+14.227%
2026-03-05	0.1996	0.2013	0.1996	0.2000	+0.503%	16,263	+10.800%
2026-03-04	0.1910	0.2020	0.1900	0.1990	+5.291%	43,701	+11.357%
2026-03-03	0.1957	0.1966	0.1888	0.1890	-2.073%	20,026	+17.249%
2026-03-02	0.1846	0.1930	0.1846	0.1930	0.000%	2,356	+14.819%
2026-03-01	0.1980	0.1980	0.1930	0.1930	+7.222%	645	+14.819%
2026-02-28	0.1880	0.1880	0.1780	0.1800	-5.263%	5,741	+23.111%
2026-02-27	0.1938	0.1950	0.1877	0.1900	-1.554%	8,102	+16.632%
2026-02-26	0.1999	0.2000	0.1930	0.1930	-2.525%	16,389	+14.819%
2026-02-25	0.1800	0.1980	0.1800	0.1980	+10.000%	3,882	+11.919%
2026-02-24	0.1870	0.1920	0.1800	0.1800	-3.226%	5,738	+23.111%
2026-02-23	0.1860	0.2270	0.1780	0.1860	0.000%	76,420	+19.140%
2026-02-22	0.2340	0.2340	0.1860	0.1860	-9.268%	3,977	+19.140%
2026-02-21	0.2040	0.2110	0.2030	0.2050	+1.990%	2,699	+8.098%
2026-02-20	0.1921	0.2010	0.1921	0.2010	+5.236%	1,285	+10.249%
2026-02-19	0.1990	0.1990	0.1910	0.1910	-4.020%	7,542	+16.021%
2026-02-18	0.1990	0.1990	0.1990	0.1990	-2.451%	2,513	+11.357%
2026-02-17	0.2040	0.2040	0.2040	0.2040	-3.318%	252	+8.627%
2026-02-16	0.2100	0.2110	0.2100	0.2110	+3.431%	2,466	+5.024%
2026-02-15	0.2041	0.2200	0.2040	0.2040	-8.108%	4,328	+8.627%
2026-02-14	0.2220	0.2220	0.2210	0.2220	+2.304%	808	-0.180%
2026-02-13	0.2060	0.2170	0.2060	0.2170	+5.340%	1,172	+2.120%
2026-02-12	0.2048	0.2115	0.2040	0.2060	-0.483%	20,064	+7.573%
2026-02-11	0.1988	0.2070	0.1920	0.2070	+4.020%	10,045	+7.053%
2026-02-10	0.2050	0.2050	0.1990	0.1990	-2.927%	595	+11.357%
2026-02-09	0.2023	0.2050	0.1973	0.2050	0.000%	1,257	+8.098%
2026-02-08	0.2033	0.2070	0.2030	0.2050	-3.302%	8,649	+8.098%
2026-02-07	0.2020	0.2120	0.2020	0.2120	+4.950%	8,750	+4.528%
2026-02-06	0.1695	0.2090	0.1585	0.2020	+10.989%	28,455	+9.703%
2026-02-05	0.2098	0.2180	0.1690	0.1820	-16.514%	69,692	+21.758%
2026-02-04	0.2087	0.2250	0.2087	0.2180	0.000%	87,808	+1.651%
2026-02-03	0.2200	0.2220	0.2090	0.2180	-0.909%	49,370	+1.651%
2026-02-02	0.2231	0.2231	0.2090	0.2200	+4.762%	344,023	+0.727%
2026-02-01	0.2156	0.2220	0.2100	0.2100	0.000%	22,249	+5.524%
2026-01-31	0.2334	0.2390	0.1961	0.2100	-12.134%	68,727	+5.524%
2026-01-30	0.2410	0.2440	0.2390	0.2390	-5.906%	8,268	-7.280%
2026-01-29	0.2630	0.2630	0.2480	0.2540	-5.224%	5,751	-12.756%
2026-01-28	0.2620	0.2680	0.2590	0.2680	-0.372%	22,047	-17.313%
2026-01-27	0.2710	0.2770	0.2660	0.2690	-0.738%	75,596	-17.621%
2026-01-26	0.2702	0.2780	0.2680	0.2710	-0.733%	3,450	-18.229%
2026-01-25	0.2950	0.2950	0.2710	0.2730	-7.458%	38,083	-18.828%
2026-01-24	0.3010	0.3010	0.2910	0.2950	-1.338%	5,503	-24.881%
2026-01-23	0.3097	0.3180	0.2980	0.2990	-0.664%	4,394	-25.886%
2026-01-22	0.3173	0.3173	0.2980	0.3010	-1.311%	12,575	-26.379%
2026-01-21	0.2970	0.3180	0.2840	0.3050	+4.811%	5,974	-27.344%
2026-01-20	0.3160	0.3190	0.0630	0.2910	-9.627%	14,692	-23.849%
2026-01-19	0.3140	0.3290	0.2918	0.3220	-2.128%	9,558	-31.180%
2026-01-18	0.3470	0.3670	0.3160	0.3290	-4.360%	44,773	-32.644%
2026-01-17	0.3245	0.3666	0.3150	0.3440	+12.052%	25,006	-35.581%
2026-01-16	0.3070	0.3190	0.3070	0.3070	+2.676%	595	-27.818%
2026-01-15	0.3120	0.3140	0.2990	0.2990	-4.167%	580	-25.886%
2026-01-14	0.3219	0.3220	0.3110	0.3120	-2.804%	5,339	-28.974%
2026-01-13	0.2912	0.3222	0.2880	0.3210	+13.830%	6,315	-30.966%
2026-01-12	0.3010	0.3050	0.2820	0.2820	-6.312%	35,599	-21.418%
2026-01-11	0.3000	0.3020	0.2970	0.3010	-0.660%	13,248	-26.379%
2026-01-10	0.3050	0.3180	0.3000	0.3030	0.000%	2,984	-26.865%
2026-01-09	0.3050	0.3180	0.3030	0.3030	+1.678%	1,309	-26.865%
2026-01-08	0.3000	0.3180	0.2980	0.2980	+0.337%	7,121	-25.638%
2026-01-07	0.3210	0.3210	0.2970	0.2970	-7.477%	87	-25.387%
2026-01-06	0.3225	0.3280	0.3150	0.3210	-0.926%	21,756	-30.966%
2026-01-05	0.3018	0.3240	0.2980	0.3240	+8.361%	2,890	-31.605%
2026-01-04	0.2921	0.3000	0.2900	0.2990	+3.819%	20,575	-25.886%
2026-01-03	0.2882	0.2960	0.2850	0.2880	-0.346%	30,261	-23.056%
2026-01-02	0.2810	0.2890	0.2810	0.2890	+5.091%	1,584	-23.322%
2026-01-01	0.2610	0.2750	0.2030	0.2750	+5.364%	22,380	-19.418%
2025-12-31	0.2670	0.2670	0.2590	0.2610	-4.044%	34,903	-15.096%
2025-12-30	0.2717	0.2744	0.2650	0.2720	+1.115%	40,275	-18.529%
2025-12-29	0.2690	0.2730	0.2640	0.2690	-0.370%	1,848	-17.621%
2025-12-28	0.2780	0.2780	0.2700	0.2700	+3.846%	208	-17.926%
2025-12-27	0.2610	0.2660	0.2600	0.2600	+0.386%	1,029	-14.769%
2025-12-26	0.2648	0.2680	0.2540	0.2590	-2.632%	9,651	-14.440%
2025-12-25	0.2782	0.2785	0.2520	0.2660	-0.375%	10,220	-16.692%
2025-12-24	0.2763	0.2763	0.2640	0.2670	-2.555%	354,288	-17.004%
2025-12-23	0.2800	0.2800	0.2690	0.2740	-1.439%	5,127	-19.124%
2025-12-22	0.2790	0.2860	0.2740	0.2780	-0.358%	7,169	-20.288%
2025-12-21	0.2900	0.2910	0.2790	0.2790	-5.424%	7,181	-20.573%
2025-12-20	0.3010	0.3010	0.2940	0.2950	-1.993%	4,835	-24.881%
2025-12-19	0.2832	0.3160	0.2730	0.3010	+3.436%	13,594	-26.379%
2025-12-18	0.2992	0.3150	0.2790	0.2910	-6.129%	17,866	-23.849%
2025-12-17	0.3327	0.3327	0.3000	0.3100	-6.061%	4,467	-28.516%
2025-12-16	0.3230	0.3300	0.3210	0.3300	+2.167%	1,772	-32.848%
2025-12-15	0.3189	0.4150	0.3160	0.3230	-3.869%	38,582	-31.393%
2025-12-14	0.3378	0.3570	0.3350	0.3360	-5.618%	4,514	-34.048%
2025-12-13	0.3543	0.3590	0.3450	0.3560	-0.559%	1,136	-37.753%
2025-12-12	0.3609	0.3610	0.3380	0.3580	+6.866%	3,386	-38.101%
2025-12-11	0.3405	0.3480	0.3344	0.3350	-6.944%	7,806	-33.851%
2025-12-10	0.3522	0.3600	0.3450	0.3600	0.000%	35,712	-38.444%
2025-12-09	0.3407	0.3684	0.3407	0.3600	+1.983%	4,852	-38.444%
2025-12-08	0.3465	0.3550	0.3394	0.3530	+0.570%	2,633	-37.224%
2025-12-07	0.3418	0.3560	0.3360	0.3510	+0.573%	14,575	-36.866%
2025-12-06	0.3318	0.3490	0.3310	0.3490	+3.561%	11,072	-36.504%
2025-12-05	0.3560	0.3560	0.3300	0.3370	-5.337%	1,487	-34.243%
2025-12-04	0.3511	0.3570	0.3400	0.3560	-0.280%	8,363	-37.753%
2025-12-03	0.3442	0.3570	0.3410	0.3570	+0.563%	33,565	-37.927%
2025-12-02	0.3080	0.3550	0.3080	0.3550	+16.393%	6,007	-37.577%
2025-12-01	0.3278	0.3420	0.2500	0.3050	-11.850%	15,505	-27.344%
2025-11-30	0.3529	0.3570	0.3412	0.3460	-4.945%	9,716	-35.954%
2025-11-29	0.3579	0.3640	0.3440	0.3640	0.000%	1,973	-39.121%
2025-11-28	0.3653	0.3653	0.3520	0.3640	-4.462%	6,925	-39.121%
2025-11-27	0.3721	0.3930	0.3650	0.3810	-3.053%	36,678	-41.837%
2025-11-26	0.3708	0.4470	0.3575	0.3930	+7.671%	2,453	-43.613%
2025-11-25	0.3680	0.3690	0.3630	0.3650	-1.617%	1,683	-39.288%
2025-11-24	0.3518	0.3720	0.3500	0.3710	+3.631%	5,616	-40.270%
2025-11-23	0.3480	0.3690	0.3480	0.3580	+3.468%	5,651	-38.101%
2025-11-22	0.3373	0.3520	0.3348	0.3460	-1.143%	10,608	-35.954%
2025-11-21	0.3779	0.4100	0.3355	0.3500	-8.616%	43,268	-36.686%
2025-11-20	0.3754	0.4020	0.3690	0.3830	-4.010%	27,720	-42.141%
2025-11-19	0.4054	0.4073	0.3730	0.3990	-2.206%	37,123	-44.461%
2025-11-18	0.3985	0.4140	0.3930	0.4080	+3.291%	11,844	-45.686%
2025-11-17	0.4150	0.4150	0.3900	0.3950	0.000%	9,856	-43.899%
2025-11-16	0.3935	0.4200	0.3935	0.3950	-5.952%	3,960	-43.899%
2025-11-15	0.4222	0.4250	0.4180	0.4200	+1.205%	2,223	-47.238%
2025-11-14	0.4202	0.4330	0.4070	0.4150	-2.582%	26,381	-46.602%
2025-11-13	0.4168	0.4560	0.4120	0.4260	-4.484%	24,499	-47.981%
2025-11-12	0.4669	0.4849	0.4450	0.4460	-2.193%	35,948	-50.314%
2025-11-11	0.4739	0.4950	0.4560	0.4560	-6.557%	22,425	-51.404%
2025-11-10	0.4810	0.4960	0.4770	0.4880	+0.205%	20,906	-54.590%
2025-11-09	0.4763	0.4990	0.4670	0.4870	-1.616%	4,687	-54.497%
2025-11-08	0.5130	0.5300	0.4840	0.4950	-4.255%	8,994	-55.232%
2025-11-07	0.4521	0.5364	0.4220	0.5170	+23.684%	12,938	-57.137%
2025-11-06	0.4182	0.4320	0.4080	0.4180	-3.016%	5,975	-46.986%
2025-11-05	0.4080	0.4310	0.4060	0.4310	+5.897%	18,906	-48.585%
2025-11-04	0.4271	0.4290	0.3800	0.4070	-5.568%	104,298	-45.553%
2025-11-03	0.4550	0.4830	0.4023	0.4310	-12.041%	59,442	-48.585%
2025-11-02	0.5000	0.7900	0.4890	0.4900	-2.000%	1,115	-54.776%
2025-11-01	0.4983	0.5020	0.4960	0.5000	+2.881%	12,479	-55.680%
2025-10-31	0.4883	0.4960	0.4800	0.4860	+2.316%	14,430	-54.403%
2025-10-30	0.5150	0.5450	0.4680	0.4750	-11.546%	12,133	-53.347%
2025-10-29	0.5395	0.5395	0.5240	0.5370	+2.874%	1,751	-58.734%
2025-10-28	0.5418	0.5418	0.5160	0.5220	-3.333%	3,640	-57.548%
2025-10-27	0.5659	0.5700	0.5400	0.5400	-5.097%	6,310	-58.963%
2025-10-26	0.5454	0.5700	0.5454	0.5690	+2.523%	6,825	-61.054%
2025-10-25	0.5518	0.5550	0.5440	0.5550	+0.362%	18,249	-60.072%
2025-10-24	0.5536	0.5654	0.5450	0.5530	-0.181%	1,411	-59.928%
2025-10-23	0.5581	0.5610	0.5440	0.5540	+5.123%	1,521	-60.000%
2025-10-22	0.5450	0.5580	0.5270	0.5270	-5.045%	8,858	-57.951%
2025-10-21	0.5418	0.6070	0.5418	0.5550	-1.070%	4,413	-60.072%
2025-10-20	0.5708	0.5920	0.5520	0.5610	-0.355%	15,106	-60.499%
2025-10-19	0.5577	0.5792	0.5526	0.5630	+1.259%	13,064	-60.639%
2025-10-18	0.5442	0.5580	0.5400	0.5560	+3.154%	36,443	-60.144%
2025-10-17	0.5392	0.5440	0.4950	0.5390	+1.316%	49,589	-58.887%
2025-10-16	0.5539	0.5740	0.5320	0.5320	-3.097%	66,729	-58.346%
2025-10-15	0.5686	0.5830	0.5473	0.5490	-3.853%	5,514	-59.636%
2025-10-14	0.5483	0.6030	0.5434	0.5710	-5.620%	7,525	-61.191%
2025-10-13	0.5697	0.8110	0.5620	0.6050	+6.327%	16,262	-63.372%
2025-10-12	0.5551	0.8110	0.5180	0.5690	+16.598%	8,013	-61.054%
2025-10-11	0.4633	0.7580	0.4633	0.4880	-2.400%	52,352	-54.590%
2025-10-10	0.6797	0.7230	0.2197	0.5000	-28.977%	91,833	-55.680%
2025-10-09	0.7179	0.7330	0.6980	0.7040	-4.607%	9,892	-68.523%
2025-10-08	0.7322	0.7460	0.7240	0.7380	+0.958%	2,458	-69.973%
2025-10-07	0.7801	0.7801	0.7236	0.7310	-5.311%	4,984	-69.685%
2025-10-06	0.7462	0.7850	0.7320	0.7720	+5.177%	49,481	-71.295%
2025-10-05	0.7531	0.7590	0.7310	0.7340	+0.273%	26,129	-69.809%
2025-10-04	0.7360	0.7500	0.7207	0.7320	-3.557%	24,630	-69.727%
2025-10-03	0.7405	0.7744	0.7350	0.7590	+2.706%	16,824	-70.804%
2025-10-02	0.7367	0.7450	0.7170	0.7390	+1.372%	50,667	-70.014%
2025-10-01	0.7145	0.7330	0.6830	0.7290	+6.735%	25,498	-69.602%
2025-09-30	0.6669	0.6890	0.6650	0.6830	-2.289%	28,495	-67.555%
2025-09-29	0.6893	0.7010	0.6800	0.6990	-1.549%	16,793	-68.298%
2025-09-28	0.6901	0.7100	0.6800	0.7100	+0.709%	16,387	-68.789%
2025-09-27	0.6933	0.7120	0.6933	0.7050	-1.811%	936	-68.567%
2025-09-26	0.6993	0.7210	0.6870	0.7180	+5.124%	14,348	-69.136%
2025-09-25	0.7189	0.7350	0.6830	0.6830	-7.201%	18,620	-67.555%
2025-09-24	0.7496	0.7542	0.7240	0.7360	-0.675%	13,381	-69.891%
2025-09-23	0.7444	0.7540	0.7320	0.7410	-0.537%	4,650	-70.094%
2025-09-22	0.7737	0.8000	0.7206	0.7450	-6.991%	14,993	-70.255%

.dark-mode .xhRhV4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xhRhV4{ color: #333333; background-color: white; border: 2px solid #333333; }THETAUSDTHETA / United States dollarcrypto Composite

THETAUSD
THETA / United States dollar
crypto Composite