Riwayat harga Theta Network
$0,2299
+0,87% 24j
Harga historis Theta Network (THETA) sejak 10 Apr 2019: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,2299.
Tertinggi sepanjang masa
$15,88
16 Apr 2021
Terendah sepanjang masa
$0,03554
13 Mar 2020
Imbal hasil sejak data pertama
+86,26%
10 Apr 2019
Bulan terbaik
+293,24%
Maret 2021
Bulan terburuk
-47,38%
April 2022
Memuat…
Riwayat harga Theta Network per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,264 | $0,37 | $0,1206 | $0,2295 | -13,07% |
| 2025 | $2,23 | $2,63 | $0,20 | $0,264 | -88,14% |
| 2024 | $1,25 | $3,82 | $0,88 | $2,23 | +78,08% |
| 2023 | $0,722 | $1,45 | $0,562 | $1,25 | +72,89% |
| 2022 | $4,71 | $5,24 | $0,706 | $0,723 | -84,65% |
| 2021 | $1,86 | $15,88 | $1,46 | $4,71 | +152,92% |
| 2020 | $0,08726 | $1,89 | $0,03554 | $1,86 | +2.044,45% |
| 2019 | $0,135 | $0,1654 | $0,05298 | $0,08684 | -35,67% |
Riwayat harga Theta Network per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,2246 | $0,2365 | $0,215 | $0,2295 | +2,23% |
| September 2026 | $0,1691 | $0,2393 | $0,1657 | $0,2245 | +32,76% |
| Agustus 2026 | $0,1251 | $0,2068 | $0,1229 | $0,1691 | +35,17% |
| Juli 2026 | $0,1274 | $0,1591 | $0,1206 | $0,1251 | -1,73% |
| Juni 2026 | $0,191 | $0,20 | $0,1225 | $0,1273 | -33,00% |
| Mei 2026 | $0,194 | $0,26 | $0,178 | $0,19 | -2,06% |
| April 2026 | $0,149 | $0,279 | $0,142 | $0,194 | +30,20% |
| Maret 2026 | $0,193 | $0,208 | $0,146 | $0,149 | -22,40% |
| Februari 2026 | $0,22 | $0,229 | $0,159 | $0,192 | -13,12% |
| Januari 2026 | $0,264 | $0,37 | $0,194 | $0,221 | -16,29% |
| Desember 2025 | $0,335 | $0,369 | $0,254 | $0,264 | -21,19% |
| November 2025 | $0,487 | $0,541 | $0,331 | $0,335 | -31,21% |
| Oktober 2025 | $0,687 | $0,787 | $0,20 | $0,487 | -29,01% |
| September 2025 | $0,781 | $0,882 | $0,665 | $0,686 | -12,16% |
| Agustus 2025 | $0,791 | $0,929 | $0,71 | $0,781 | -1,39% |
| Juli 2025 | $0,693 | $1,01 | $0,643 | $0,792 | +14,29% |
| Juni 2025 | $0,753 | $0,833 | $0,565 | $0,693 | -7,97% |
| Mei 2025 | $0,745 | $1,08 | $0,666 | $0,753 | +1,07% |
| April 2025 | $0,804 | $0,869 | $0,603 | $0,745 | -7,34% |
| Maret 2025 | $1,17 | $1,31 | $0,75 | $0,804 | -31,11% |
| Februari 2025 | $1,93 | $2,07 | $1,06 | $1,17 | -39,56% |
| Januari 2025 | $2,23 | $2,63 | $1,75 | $1,93 | -13,25% |
| Desember 2024 | $3,07 | $3,35 | $1,74 | $2,23 | -27,40% |
| November 2024 | $1,13 | $3,17 | $1,00 | $3,07 | +171,81% |
| Oktober 2024 | $1,40 | $1,47 | $1,08 | $1,13 | -19,43% |
| September 2024 | $1,20 | $1,56 | $1,05 | $1,40 | +16,67% |
| Agustus 2024 | $1,37 | $1,46 | $0,892 | $1,20 | -12,09% |
| Juli 2024 | $1,56 | $1,67 | $1,14 | $1,37 | -12,50% |
| Juni 2024 | $2,13 | $2,32 | $1,33 | $1,56 | -26,83% |
| Mei 2024 | $2,01 | $2,57 | $1,87 | $2,13 | +5,86% |
| April 2024 | $3,08 | $3,15 | $1,72 | $2,01 | -34,63% |
| Maret 2024 | $1,84 | $3,82 | $1,83 | $3,08 | +67,26% |
| Februari 2024 | $0,974 | $2,32 | $0,933 | $1,84 | +89,12% |
| Januari 2024 | $1,25 | $1,45 | $0,88 | $0,974 | -22,08% |
| Desember 2023 | $1,01 | $1,45 | $0,947 | $1,25 | +23,76% |
| November 2023 | $0,722 | $1,19 | $0,722 | $1,01 | +39,89% |
Harga harian Theta Network — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,2327 | $0,2334 | $0,2271 | $0,2295 | -1,38% |
| 5 Okt 2026 | $0,2327 | $0,2365 | $0,2257 | $0,2327 | +0,04% |
| 4 Okt 2026 | $0,2273 | $0,2333 | $0,2248 | $0,2326 | +2,42% |
| 3 Okt 2026 | $0,224 | $0,2326 | $0,2232 | $0,2271 | +1,43% |
| 2 Okt 2026 | $0,2194 | $0,2354 | $0,215 | $0,2239 | +2,00% |
| 1 Okt 2026 | $0,2246 | $0,2303 | $0,2161 | $0,2195 | -2,23% |
| 30 Sep 2026 | $0,2227 | $0,2376 | $0,2209 | $0,2245 | +0,85% |
| 29 Sep 2026 | $0,2243 | $0,2342 | $0,2178 | $0,2226 | -0,76% |
| 28 Sep 2026 | $0,2335 | $0,2375 | $0,22 | $0,2243 | -4,02% |
| 27 Sep 2026 | $0,2317 | $0,2385 | $0,2293 | $0,2337 | +0,78% |
| 26 Sep 2026 | $0,2369 | $0,2393 | $0,227 | $0,2319 | -2,11% |
| 25 Sep 2026 | $0,2232 | $0,2389 | $0,2192 | $0,2369 | +6,19% |
| 24 Sep 2026 | $0,2143 | $0,2284 | $0,2094 | $0,2231 | +4,11% |
| 23 Sep 2026 | $0,232 | $0,2372 | $0,2117 | $0,2143 | -7,63% |
| 22 Sep 2026 | $0,2252 | $0,2353 | $0,2185 | $0,232 | +2,97% |
| 21 Sep 2026 | $0,2132 | $0,2302 | $0,2116 | $0,2253 | +5,58% |
| 20 Sep 2026 | $0,2209 | $0,2271 | $0,2093 | $0,2134 | -3,48% |
| 19 Sep 2026 | $0,2092 | $0,2279 | $0,2084 | $0,2211 | +5,64% |
| 18 Sep 2026 | $0,1879 | $0,2126 | $0,1869 | $0,2093 | +11,39% |
| 17 Sep 2026 | $0,1813 | $0,1887 | $0,1788 | $0,1879 | +3,70% |
| 16 Sep 2026 | $0,1799 | $0,1832 | $0,1716 | $0,1812 | +0,78% |
| 15 Sep 2026 | $0,196 | $0,2002 | $0,177 | $0,1798 | -8,27% |
| 14 Sep 2026 | $0,2024 | $0,2036 | $0,1938 | $0,196 | -3,11% |
| 13 Sep 2026 | $0,1901 | $0,2149 | $0,1896 | $0,2023 | +6,42% |
| 12 Sep 2026 | $0,1895 | $0,1955 | $0,1856 | $0,1901 | +0,16% |
| 11 Sep 2026 | $0,1694 | $0,2073 | $0,1694 | $0,1898 | +12,11% |
| 10 Sep 2026 | $0,1773 | $0,1779 | $0,1684 | $0,1693 | -4,51% |
| 9 Sep 2026 | $0,1796 | $0,1845 | $0,1737 | $0,1773 | -1,28% |
| 8 Sep 2026 | $0,1858 | $0,1878 | $0,1779 | $0,1796 | -3,39% |
| 7 Sep 2026 | $0,1869 | $0,1932 | $0,1826 | $0,1859 | -0,54% |
Theta Network mencapai rekor tertinggi $15,88 pada 16 Apr 2021, sedangkan harga terendah dalam data kami adalah $0,03554. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.