Dark

THETAUSD
THETA / United States dollar
crypto OKX

Real-time

Aug 25, 2025 5:16:00 PM EDT

0.7590USD-9.729%(-0.0818)5330

0.7954Bid 0.7984Ask 0.0030Spread

Composite
0.7940 Binance.US
0.7940 OKX
0.7590

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-25	0.8628	0.8628	0.7590	0.7590	-9.729%	533	0.000%
2025-08-24	0.8334	0.8408	0.8223	0.8408	+0.827%	1,474	-9.729%
2025-08-23	0.8339	0.8339	0.8339	0.8339	-1.033%	69	-8.982%
2025-08-22	0.7840	0.8426	0.7840	0.8426	+7.901%	400	-9.922%
2025-08-21	0.7922	0.7922	0.7809	0.7809	+1.932%	389	-2.804%
2025-08-20	0.7673	0.7673	0.7661	0.7661	-0.918%	554	-0.927%
2025-08-19	0.7900	0.8056	0.7644	0.7732	-3.193%	96,892	-1.837%
2025-08-18	0.8265	0.8265	0.7869	0.7987	-5.007%	163,306	-4.971%
2025-08-17	0.8537	0.8538	0.8408	0.8408	-1.476%	8,738	-9.729%
2025-08-16	0.8375	0.8641	0.8263	0.8534	+3.430%	21,063	-11.062%
2025-08-15	0.8567	0.8577	0.8117	0.8251	-1.492%	18,793	-8.011%
2025-08-14	0.9106	0.9238	0.8314	0.8376	-8.986%	25,862	-9.384%
2025-08-13	0.8938	0.9203	0.8797	0.9203	+3.463%	21,523	-17.527%
2025-08-12	0.8416	0.8981	0.8403	0.8895	+4.931%	24,422	-14.671%
2025-08-11	0.8883	0.8984	0.8407	0.8477	-1.625%	33,426	-10.464%
2025-08-10	0.8758	0.8783	0.8511	0.8617	-1.373%	22,984	-11.918%
2025-08-09	0.8359	0.8800	0.8328	0.8737	+4.447%	18,951	-13.128%
2025-08-08	0.8074	0.8420	0.8066	0.8365	+4.237%	5,678	-9.265%
2025-08-07	0.7676	0.8064	0.7676	0.8025	+3.843%	7,325	-5.421%
2025-08-06	0.7537	0.7775	0.7522	0.7728	+2.453%	6,929	-1.786%
2025-08-05	0.7846	0.7846	0.7436	0.7543	-4.240%	16,494	+0.623%
2025-08-04	0.7562	0.7877	0.7549	0.7877	+5.817%	9,432	-3.644%
2025-08-03	0.7496	0.7547	0.7444	0.7444	+1.445%	12,839	+1.961%
2025-08-02	0.7304	0.7393	0.7163	0.7338	-2.885%	29,913	+3.434%
2025-08-01	0.7819	0.7821	0.7524	0.7556	-4.270%	28,855	+0.450%
2025-07-31	0.8513	0.8612	0.7893	0.7893	-5.834%	15,508	-3.839%
2025-07-30	0.8520	0.8526	0.7869	0.8382	+0.299%	11,901	-9.449%
2025-07-29	0.8463	0.8833	0.8320	0.8357	-3.354%	14,328	-9.178%
2025-07-28	0.8911	0.8946	0.8642	0.8647	-7.696%	27,820	-12.224%
2025-07-27	0.8977	0.9395	0.8942	0.9368	+5.034%	83,105	-18.980%
2025-07-26	0.8820	0.9061	0.8720	0.8919	+0.723%	36,914	-14.901%
2025-07-25	0.8502	0.8858	0.8279	0.8855	+2.004%	40,378	-14.286%
2025-07-24	0.9014	0.9014	0.8303	0.8681	-3.103%	32,571	-12.568%
2025-07-23	0.9733	1.0082	0.8575	0.8959	-8.085%	116,152	-15.281%
2025-07-22	0.9523	0.9765	0.9122	0.9747	-0.123%	62,938	-22.130%
2025-07-21	0.9610	1.0040	0.9492	0.9759	+2.028%	38,420	-22.226%
2025-07-20	0.9102	0.9861	0.9047	0.9565	+5.272%	34,282	-20.648%
2025-07-19	0.8882	0.9086	0.8686	0.9086	+4.090%	25,232	-16.465%
2025-07-18	0.8852	0.9576	0.8613	0.8729	-0.069%	102,577	-13.048%
2025-07-17	0.8320	0.8783	0.8320	0.8735	+2.874%	46,789	-13.108%
2025-07-16	0.8323	0.8835	0.8267	0.8491	+2.277%	24,068	-10.611%
2025-07-15	0.7685	0.8319	0.7595	0.8302	+4.810%	17,684	-8.576%
2025-07-14	0.8325	0.8443	0.7835	0.7921	-1.871%	32,430	-4.179%
2025-07-13	0.8087	0.8234	0.8054	0.8072	+3.078%	10,444	-5.971%
2025-07-12	0.7782	0.8088	0.7621	0.7831	-2.259%	28,943	-3.078%
2025-07-11	0.8251	0.8308	0.7924	0.8012	+0.729%	30,246	-5.267%
2025-07-10	0.7437	0.7975	0.7354	0.7954	+7.501%	23,303	-4.576%
2025-07-09	0.6973	0.7468	0.6973	0.7399	+5.760%	17,053	+2.581%
2025-07-08	0.6830	0.7054	0.6789	0.6996	+1.612%	7,128	+8.491%
2025-07-07	0.7024	0.7035	0.6760	0.6885	-1.418%	7,050	+10.240%
2025-07-06	0.6847	0.7050	0.6847	0.6984	+1.100%	2,240	+8.677%
2025-07-05	0.6928	0.6928	0.6780	0.6908	+0.407%	1,244	+9.873%
2025-07-04	0.7084	0.7084	0.6779	0.6880	-4.111%	4,537	+10.320%
2025-07-03	0.7321	0.7321	0.7175	0.7175	-0.181%	802	+5.784%
2025-07-02	0.6507	0.7243	0.6507	0.7188	+9.925%	6,065	+5.593%
2025-07-01	0.6653	0.6695	0.6463	0.6539	-5.574%	2,984	+16.073%
2025-06-30	0.7078	0.7078	0.6869	0.6925	-2.670%	10,902	+9.603%
2025-06-29	0.6710	0.7161	0.6710	0.7115	+5.973%	2,792	+6.676%
2025-06-28	0.6549	0.6755	0.6549	0.6714	+3.707%	1,874	+13.047%
2025-06-27	0.6612	0.6616	0.6474	0.6474	-0.888%	10,446	+17.238%
2025-06-26	0.6776	0.6776	0.6532	0.6532	-3.100%	3,968	+16.197%
2025-06-25	0.6910	0.6942	0.6737	0.6741	-2.417%	7,175	+12.595%
2025-06-24	0.6743	0.7113	0.6699	0.6908	+2.828%	129,179	+9.873%
2025-06-23	0.6073	0.6787	0.6067	0.6718	+12.116%	130,162	+12.980%
2025-06-22	0.6176	0.6198	0.5706	0.5992	-2.537%	42,339	+26.669%
2025-06-21	0.6624	0.6624	0.6087	0.6148	-5.922%	20,797	+23.455%
2025-06-20	0.6747	0.6994	0.6419	0.6535	-4.501%	17,487	+16.144%
2025-06-19	0.6796	0.6853	0.6750	0.6843	-1.723%	13,829	+10.916%
2025-06-18	0.6945	0.6963	0.6685	0.6963	+0.505%	7,361	+9.005%
2025-06-17	0.7096	0.7102	0.6780	0.6928	-3.563%	8,640	+9.555%
2025-06-16	0.7222	0.7294	0.7175	0.7184	+2.761%	3,615	+5.651%
2025-06-15	0.6991	0.6991	0.6991	0.6991	-1.798%	991	+8.568%
2025-06-14	0.7108	0.7119	0.7071	0.7119	+0.155%	8,508	+6.616%
2025-06-13	0.7099	0.7117	0.6839	0.7108	-4.424%	81,333	+6.781%
2025-06-12	0.7772	0.7772	0.7405	0.7437	-4.861%	12,600	+2.057%
2025-06-11	0.8134	0.8209	0.7817	0.7817	-5.763%	15,968	-2.904%
2025-06-10	0.8091	0.8326	0.8080	0.8295	+3.249%	7,702	-8.499%
2025-06-09	0.7534	0.8051	0.7534	0.8034	+6.172%	3,131	-5.527%
2025-06-08	0.7565	0.7581	0.7539	0.7567	-1.855%	1,907	+0.304%
2025-06-07	0.7795	0.7795	0.7627	0.7710	+4.147%	1,511	-1.556%
2025-06-06	0.7433	0.7636	0.7365	0.7403	+3.120%	23,958	+2.526%
2025-06-05	0.7510	0.7528	0.6957	0.7179	-5.278%	39,729	+5.725%
2025-06-04	0.7992	0.7995	0.7433	0.7579	-2.709%	31,526	+0.145%
2025-06-03	0.7923	0.7967	0.7755	0.7790	-0.422%	20,825	-2.567%
2025-06-02	0.7669	0.7837	0.7409	0.7823	+1.650%	11,281	-2.978%
2025-06-01	0.7387	0.7696	0.7387	0.7696	+1.584%	18,595	-1.377%
2025-05-31	0.7329	0.7692	0.7013	0.7576	+3.019%	38,915	+0.185%
2025-05-30	0.7882	0.8012	0.7346	0.7354	-10.828%	40,529	+3.209%
2025-05-29	0.8727	0.8823	0.8247	0.8247	-6.156%	28,364	-7.967%
2025-05-28	0.8802	0.8802	0.8495	0.8788	-0.689%	17,487	-13.632%
2025-05-27	0.8519	0.9073	0.8519	0.8849	+3.959%	5,160	-14.228%
2025-05-26	0.8612	0.8706	0.8494	0.8512	-2.352%	7,669	-10.832%
2025-05-25	0.8426	0.8717	0.8218	0.8717	+1.313%	8,997	-12.929%
2025-05-24	0.8806	0.8825	0.8590	0.8604	-1.240%	8,162	-11.785%
2025-05-23	1.0004	1.0053	0.8686	0.8712	-10.278%	24,896	-12.879%
2025-05-22	0.9633	0.9858	0.9577	0.9710	+6.271%	36,394	-21.833%
2025-05-21	0.8943	0.9461	0.8831	0.9137	+0.110%	10,211	-16.931%
2025-05-20	0.8994	0.9127	0.8915	0.9127	+1.411%	2,418	-16.840%
2025-05-19	0.8989	0.9000	0.8313	0.9000	-1.854%	13,180	-15.667%
2025-05-18	0.8856	0.9170	0.8507	0.9170	+7.882%	18,023	-17.230%
2025-05-17	0.8511	0.8672	0.8398	0.8500	-4.344%	19,436	-10.706%
2025-05-16	0.9068	0.9235	0.8796	0.8886	-2.007%	12,942	-14.585%
2025-05-15	0.9973	0.9973	0.8837	0.9068	-8.172%	33,659	-16.299%
2025-05-14	1.0707	1.0743	0.9864	0.9875	-6.513%	45,267	-23.139%
2025-05-13	0.9538	1.0678	0.9521	1.0563	+4.233%	5,856	-28.145%
2025-05-12	1.0560	1.0560	0.9993	1.0134	+4.733%	438	-25.104%
2025-05-11	1.0178	1.0217	0.9676	0.9676	+2.132%	19,459	-21.558%
2025-05-10	0.9105	0.9474	0.9105	0.9474	+5.337%	1,202	-19.886%
2025-05-09	0.8819	0.8994	0.8769	0.8994	+11.216%	165	-15.610%
2025-05-08	0.8087	0.8087	0.8087	0.8087	+12.774%	38	-6.146%
2025-05-07	0.7171	0.7171	0.7171	0.7171	+3.269%	600	+5.843%
2025-05-06	0.6944	0.6944	0.6944	0.6944	-9.110%	80	+9.303%
2025-05-02	0.7640	0.7640	0.7640	0.7640	-0.547%	15	-0.654%
2025-05-01	0.7659	0.7682	0.7659	0.7682	+2.141%	50	-1.198%
2025-04-30	0.7521	0.7521	0.7521	0.7521	+1.075%	665	+0.917%
2025-04-29	0.7883	0.8001	0.7441	0.7441	+2.790%	1,431	+2.002%
2025-04-28	0.7371	0.7371	0.7239	0.7239	+1.686%	243	+4.849%
2025-04-27	0.7499	0.7499	0.7119	0.7119	-4.750%	1,432	+6.616%
2025-04-26	0.7511	0.7511	0.7474	0.7474	-0.267%	155	+1.552%
2025-04-25	0.7494	0.7494	0.7494	0.7494	+9.834%	667	+1.281%
2025-04-24	0.6789	0.6823	0.6789	0.6823	-0.496%	379	+11.241%
2025-04-23	0.6857	0.6857	0.6857	0.6857	+3.580%	29	+10.690%
2025-04-22	0.6175	0.6620	0.6139	0.6620	+1.270%	3,698	+14.653%
2025-04-20	0.6527	0.6557	0.6527	0.6537	+2.525%	778	+16.108%
2025-04-17	0.6376	0.6376	0.6376	0.6376	-1.968%	25	+19.040%
2025-04-16	0.6514	0.6514	0.6504	0.6504	-2.809%	1,375	+16.697%
2025-04-15	0.6812	0.6812	0.6692	0.6692	-4.318%	255	+13.419%
2025-04-14	0.6994	0.6994	0.6994	0.6994	-4.623%	14	+8.522%
2025-04-13	0.7333	0.7333	0.7333	0.7333	-5.454%	65	+3.505%
2025-04-12	0.7318	0.7756	0.7310	0.7756	+1.691%	974	-2.140%
2025-04-10	0.7627	0.7627	0.7627	0.7627	-1.485%	65	-0.485%
2025-04-09	0.6942	0.7742	0.6941	0.7742	+9.227%	6,935	-1.963%
2025-04-08	0.7068	0.7088	0.7068	0.7088	-0.042%	1,950	+7.082%
2025-04-07	0.7091	0.7091	0.7091	0.7091	-6.746%	273	+7.037%
2025-04-06	0.7604	0.7604	0.7604	0.7604	-1.464%	31	-0.184%
2025-04-05	0.7717	0.7717	0.7717	0.7717	-5.925%	31	-1.646%
2025-04-02	0.8185	0.8203	0.8056	0.8203	+1.060%	702	-7.473%
2025-03-31	0.8056	0.8117	0.8050	0.8117	-2.016%	818	-6.493%
2025-03-30	0.8402	0.8402	0.8236	0.8284	-0.133%	1,350	-8.378%
2025-03-29	0.8579	0.8579	0.8295	0.8295	-6.419%	60	-8.499%
2025-03-28	0.8867	0.8867	0.8859	0.8864	-10.193%	699	-14.373%
2025-03-27	1.0098	1.0134	0.9870	0.9870	-1.752%	74	-23.100%
2025-03-26	1.0262	1.0262	0.9984	1.0046	+4.071%	8,539	-24.448%
2025-03-25	0.9660	0.9660	0.9653	0.9653	-2.189%	174	-21.372%
2025-03-24	0.9607	0.9869	0.9607	0.9869	+8.118%	1,067	-23.093%
2025-03-23	0.9296	0.9296	0.9117	0.9128	-0.642%	1,875	-16.849%
2025-03-21	0.9320	0.9320	0.9187	0.9187	0.000%	6,072	-17.383%

.dark-mode .XzX9pG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XzX9pG{ color: #333333; background-color: white; border: 2px solid #333333; }THETAUSDTHETA / United States dollarcrypto OKX

THETAUSD
THETA / United States dollar
crypto OKX