Theta Networkの価格履歴
$0.2357
+2.01% 24時間
2019/04/10以降のTheta Network（THETA）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.2357です。
史上最高値
$15.88
2021/04/16
史上最安値
$0.03554
2020/03/13
初回記録からのリターン
+90.96%
2019/04/10
最も良かった月
+293.24%
2021年3月
最も悪かった月
-47.38%
2022年4月
読み込み中…
Theta Networkの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.264 | $0.37 | $0.1206 | $0.2357 | -10.72% |
| 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% |
Theta Networkの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.2246 | $0.2458 | $0.215 | $0.2357 | +4.99% |
| 2026年9月 | $0.1691 | $0.2393 | $0.1657 | $0.2245 | +32.76% |
| 2026年8月 | $0.1251 | $0.2068 | $0.1229 | $0.1691 | +35.17% |
| 2026年7月 | $0.1274 | $0.1591 | $0.1206 | $0.1251 | -1.73% |
| 2026年6月 | $0.191 | $0.20 | $0.1225 | $0.1273 | -33.00% |
| 2026年5月 | $0.194 | $0.26 | $0.178 | $0.19 | -2.06% |
| 2026年4月 | $0.149 | $0.279 | $0.142 | $0.194 | +30.20% |
| 2026年3月 | $0.193 | $0.208 | $0.146 | $0.149 | -22.40% |
| 2026年2月 | $0.22 | $0.229 | $0.159 | $0.192 | -13.12% |
| 2026年1月 | $0.264 | $0.37 | $0.194 | $0.221 | -16.29% |
| 2025年12月 | $0.335 | $0.369 | $0.254 | $0.264 | -21.19% |
| 2025年11月 | $0.487 | $0.541 | $0.331 | $0.335 | -31.21% |
| 2025年10月 | $0.687 | $0.787 | $0.20 | $0.487 | -29.01% |
| 2025年9月 | $0.781 | $0.882 | $0.665 | $0.686 | -12.16% |
| 2025年8月 | $0.791 | $0.929 | $0.71 | $0.781 | -1.39% |
| 2025年7月 | $0.693 | $1.01 | $0.643 | $0.792 | +14.29% |
| 2025年6月 | $0.753 | $0.833 | $0.565 | $0.693 | -7.97% |
| 2025年5月 | $0.745 | $1.08 | $0.666 | $0.753 | +1.07% |
| 2025年4月 | $0.804 | $0.869 | $0.603 | $0.745 | -7.34% |
| 2025年3月 | $1.17 | $1.31 | $0.75 | $0.804 | -31.11% |
| 2025年2月 | $1.93 | $2.07 | $1.06 | $1.17 | -39.56% |
| 2025年1月 | $2.23 | $2.63 | $1.75 | $1.93 | -13.25% |
| 2024年12月 | $3.07 | $3.35 | $1.74 | $2.23 | -27.40% |
| 2024年11月 | $1.13 | $3.17 | $1.00 | $3.07 | +171.81% |
| 2024年10月 | $1.40 | $1.47 | $1.08 | $1.13 | -19.43% |
| 2024年9月 | $1.20 | $1.56 | $1.05 | $1.40 | +16.67% |
| 2024年8月 | $1.37 | $1.46 | $0.892 | $1.20 | -12.09% |
| 2024年7月 | $1.56 | $1.67 | $1.14 | $1.37 | -12.50% |
| 2024年6月 | $2.13 | $2.32 | $1.33 | $1.56 | -26.83% |
| 2024年5月 | $2.01 | $2.57 | $1.87 | $2.13 | +5.86% |
| 2024年4月 | $3.08 | $3.15 | $1.72 | $2.01 | -34.63% |
| 2024年3月 | $1.84 | $3.82 | $1.83 | $3.08 | +67.26% |
| 2024年2月 | $0.974 | $2.32 | $0.933 | $1.84 | +89.12% |
| 2024年1月 | $1.25 | $1.45 | $0.88 | $0.974 | -22.08% |
| 2023年12月 | $1.01 | $1.45 | $0.947 | $1.25 | +23.76% |
| 2023年11月 | $0.722 | $1.19 | $0.722 | $1.01 | +39.89% |
Theta Networkの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $0.2364 | $0.237 | $0.2348 | $0.2357 | -0.25% |
| 2026/10/06 | $0.2327 | $0.2458 | $0.2271 | $0.2363 | +1.55% |
| 2026/10/05 | $0.2327 | $0.2365 | $0.2257 | $0.2327 | +0.04% |
| 2026/10/04 | $0.2273 | $0.2333 | $0.2248 | $0.2326 | +2.42% |
| 2026/10/03 | $0.224 | $0.2326 | $0.2232 | $0.2271 | +1.43% |
| 2026/10/02 | $0.2194 | $0.2354 | $0.215 | $0.2239 | +2.00% |
| 2026/10/01 | $0.2246 | $0.2303 | $0.2161 | $0.2195 | -2.23% |
| 2026/09/30 | $0.2227 | $0.2376 | $0.2209 | $0.2245 | +0.85% |
| 2026/09/29 | $0.2243 | $0.2342 | $0.2178 | $0.2226 | -0.76% |
| 2026/09/28 | $0.2335 | $0.2375 | $0.22 | $0.2243 | -4.02% |
| 2026/09/27 | $0.2317 | $0.2385 | $0.2293 | $0.2337 | +0.78% |
| 2026/09/26 | $0.2369 | $0.2393 | $0.227 | $0.2319 | -2.11% |
| 2026/09/25 | $0.2232 | $0.2389 | $0.2192 | $0.2369 | +6.19% |
| 2026/09/24 | $0.2143 | $0.2284 | $0.2094 | $0.2231 | +4.11% |
| 2026/09/23 | $0.232 | $0.2372 | $0.2117 | $0.2143 | -7.63% |
| 2026/09/22 | $0.2252 | $0.2353 | $0.2185 | $0.232 | +2.97% |
| 2026/09/21 | $0.2132 | $0.2302 | $0.2116 | $0.2253 | +5.58% |
| 2026/09/20 | $0.2209 | $0.2271 | $0.2093 | $0.2134 | -3.48% |
| 2026/09/19 | $0.2092 | $0.2279 | $0.2084 | $0.2211 | +5.64% |
| 2026/09/18 | $0.1879 | $0.2126 | $0.1869 | $0.2093 | +11.39% |
| 2026/09/17 | $0.1813 | $0.1887 | $0.1788 | $0.1879 | +3.70% |
| 2026/09/16 | $0.1799 | $0.1832 | $0.1716 | $0.1812 | +0.78% |
| 2026/09/15 | $0.196 | $0.2002 | $0.177 | $0.1798 | -8.27% |
| 2026/09/14 | $0.2024 | $0.2036 | $0.1938 | $0.196 | -3.11% |
| 2026/09/13 | $0.1901 | $0.2149 | $0.1896 | $0.2023 | +6.42% |
| 2026/09/12 | $0.1895 | $0.1955 | $0.1856 | $0.1901 | +0.16% |
| 2026/09/11 | $0.1694 | $0.2073 | $0.1694 | $0.1898 | +12.11% |
| 2026/09/10 | $0.1773 | $0.1779 | $0.1684 | $0.1693 | -4.51% |
| 2026/09/09 | $0.1796 | $0.1845 | $0.1737 | $0.1773 | -1.28% |
| 2026/09/08 | $0.1858 | $0.1878 | $0.1779 | $0.1796 | -3.39% |
Theta Networkは2021/04/16に史上最高値$15.88を記録し、当データセットの最安値は$0.03554です。すべての値は主要取引所の日次終値に基づく米ドル建てです。