Theta (THETA) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Theta (THETA) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Theta 的交易价格为 $0.23，24 小时波动区间为 $0.23–$0.23，成交量为 $4.67M。下表让您逐日追踪价格走势。
Open
$0.23
High
$0.23
Low
$0.23
Volume (24h)
$4.67M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | ++1.39% | $4.67M | — | — |
| Oct 4, 2026 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | +0.93% | $12.85M | $2.93M | $6.44M |
| Oct 3, 2026 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | +1.48% | $17.25M | $3.92M | $8.69M |
| Oct 2, 2026 | $0.22 | $0.24 | $0.21 | $0.22 | $0.22 | +1.96% | $29.08M | $6.52M | $14.49M |
| Oct 1, 2026 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | -2.27% | $17.66M | $3.92M | $8.82M |
| Sep 30, 2026 | $0.22 | $0.24 | $0.22 | $0.23 | $0.22 | +0.95% | $20.4M | $4.67M | $9.36M |
| Sep 29, 2026 | $0.22 | $0.23 | $0.22 | $0.23 | $0.22 | -0.71% | $14.52M | $3.26M | $7.07M |
| Sep 28, 2026 | $0.23 | $0.24 | $0.22 | $0.23 | $0.22 | -4.11% | $16.31M | $3.69M | $8.43M |
| Sep 27, 2026 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | +0.78% | $14.27M | $3.32M | $6.53M |
| Sep 26, 2026 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | -2.20% | $17.54M | $4.1M | $8.11M |
| Sep 25, 2026 | $0.22 | $0.24 | $0.22 | $0.23 | $0.24 | +6.28% | $18.37M | $4.19M | $9.55M |
| Sep 24, 2026 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | +4.16% | $17M | $3.71M | $7.87M |
| Sep 23, 2026 | $0.23 | $0.24 | $0.21 | $0.22 | $0.21 | -7.81% | $21.84M | $4.9M | $10.49M |
| Sep 22, 2026 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | +3.02% | $25.19M | $5.7M | $12.27M |
| Sep 21, 2026 | $0.21 | $0.23 | $0.21 | $0.22 | $0.23 | +5.63% | $22.45M | $4.98M | $10.74M |
| Sep 20, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $0.21 | -3.40% | $19.45M | $4.18M | $9.45M |
| Sep 19, 2026 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | +5.64% | $37.09M | $8.15M | $18.16M |
| Sep 18, 2026 | $0.19 | $0.21 | $0.19 | $0.20 | $0.21 | +11.46% | $36.37M | $7.38M | $17.87M |
| Sep 17, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | $0.19 | +3.65% | $14.1M | $2.58M | $6.96M |
| Sep 16, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | +0.78% | $21.46M | $3.79M | $10.48M |
| Sep 15, 2026 | $0.20 | $0.20 | $0.18 | $0.19 | $0.18 | -8.37% | $34.86M | $6.46M | $16.96M |
| Sep 14, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | -3.07% | $24.71M | $4.9M | $11.44M |
| Sep 13, 2026 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | +6.37% | $63.98M | $12.99M | $31.58M |
| Sep 12, 2026 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | +0.32% | $39.06M | $7.42M | $19.79M |
| Sep 11, 2026 | $0.17 | $0.21 | $0.17 | $0.19 | $0.19 | +12.07% | $206.95M | $39.5M | $103.87M |
| Sep 10, 2026 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | -4.52% | $12.86M | $2.21M | $6.28M |
| Sep 9, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | -1.28% | $15.68M | $2.82M | $7.28M |
| Sep 8, 2026 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | -3.39% | $14.27M | $2.61M | $6.75M |
| Sep 7, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | -0.48% | $26.02M | $4.87M | $12.65M |
| Sep 6, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | $0.19 | +4.30% | $12.92M | $2.36M | $6.11M |
| Sep 5, 2026 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | +2.82% | $8.08M | $1.43M | $4.44M |
Theta Historical Data FAQ
Theta 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Theta 真实的每日交易历史。
THETA 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 THETA 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Theta 的 24 小时区间是多少？expand_more
过去 24 小时 Theta 在 $0.23–$0.23 之间交易，当前价格为 $0.23。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。