| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2018 | $0.1540 | $0.0468 | |
| 2019 | $0.0491 | $0.0874 | -43.82% |
| 2020 | $0.0866 | $1.87 | -95.36% |
| 2021 | $1.98 | $4.71 | -58.02% |
| 2022 | $4.93 | $0.7216 | 583.82% |
| 2023 | $0.7331 | $1.25 | -41.39% |
| 2024 | $1.34 | $2.22 | -39.82% |
| 2025 | $2.36 | $0.8577 | 174.76% |
Werbung
THETA Historische Kurse
/
Historische Daten Theta Network
Bitcoin steigt, Regierungen schlafen – Binance CEO sieht verpasste Milliardenchance
Solana in Gefahr: bärische Divergenz bedroht den Solana Kurs
Bitcoin auf Rekordjagd: Analyst prognostiziert $120.000 innerhalb weniger Monate
Memecoin-Launchpads: Vertrauenstest für Investoren durch Token-Flut
Fed-Verwalter warnt vor einem „Albtraumszenario“ der Stagflation
| Erster Preis | 2018 Januar ($0.1710) |
|---|---|
| Niedrigster Preis | 2018 Dezember ($0.0412) |
| Höchstpreis | 2021 April ($13.69) |
| Bestes Jahr | 2020 |
| Schlechtestes Jahr | 2022 |
| Bester Monat | Februar |
| Schlechtester Monat | Juni |
Historische Kurse für Theta Network
Theta Network Historischer Chart
Theta Network Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.1268 | $0.3144 | $0.0403 | $0.0468 | $78.2 M | $11 M | $324.8 M | 633.5 M | 168% |
| 2019 | $0.1020 | $0.1950 | $0.0433 | $0.0874 | $72.2 M | $5 M | $89.1 M | 706.5 M | 107% |
| 2020 | $0.3620 | $1.89 | $0.0380 | $1.87 | $257.7 M | $28.2 M | $237.7 M | 706.5 M | 158% |
| 2021 | $6.58 | $15.74 | $1.48 | $4.71 | $6.4 B | $332.5 M | $2.5 B | 946.8 M | 151% |
| 2022 | $1.88 | $5.23 | $0.7097 | $0.7216 | $1.9 B | $105.7 M | $751 M | 1000 M | 114% |
| 2023 | $0.8741 | $1.41 | $0.5623 | $1.25 | $875.7 M | $36.3 M | $235.3 M | 1000 M | 71% |
| 2024 | $1.74 | $3.77 | $0.8860 | $2.22 | $1.7 B | $51.1 M | $660.6 M | 1000 M | 108% |
| 2025 | $1.23 | $2.63 | $0.6045 | $0.8577 | $1.2 B | $29.5 M | $111.1 M | 1000 M | 66% |
Theta Network Jahresrenditen
Theta Network Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | 40.87% O:$0.15 C:$0.22 | -32.94% O:$0.22 C:$0.15 | -20.35% O:$0.15 C:$0.12 | 22.58% O:$0.12 C:$0.14 | 71.85% O:$0.14 C:$0.25 | -33.58% O:$0.25 C:$0.16 | -30.76% O:$0.16 C:$0.11 | -9.91% O:$0.11 C:$0.10 | -12.35% O:$0.10 C:$0.09 | 1.72% O:$0.09 C:$0.09 | -1.96% O:$0.09 C:$0.09 | -47.10% O:$0.09 C:$0.05 |
| 2019 | 11.68% O:$0.05 C:$0.05 | 171.26% O:$0.05 C:$0.14 | -22.21% O:$0.14 C:$0.11 | -15.00% O:$0.11 C:$0.09 | 42.74% O:$0.09 C:$0.13 | -15.21% O:$0.13 C:$0.11 | 20.18% O:$0.11 C:$0.14 | -19.10% O:$0.14 C:$0.11 | -26.73% O:$0.11 C:$0.08 | 11.74% O:$0.08 C:$0.09 | -23.42% O:$0.09 C:$0.07 | 23.59% O:$0.07 C:$0.09 |
| 2020 | 21.33% O:$0.09 C:$0.11 | 9.99% O:$0.11 C:$0.12 | -36.39% O:$0.12 C:$0.07 | 62.51% O:$0.07 C:$0.12 | 106.14% O:$0.12 C:$0.25 | -9.93% O:$0.25 C:$0.22 | 21.10% O:$0.22 C:$0.27 | 78.83% O:$0.27 C:$0.48 | 55.76% O:$0.48 C:$0.75 | -18.67% O:$0.75 C:$0.61 | 5.17% O:$0.61 C:$0.64 | 191.28% O:$0.64 C:$1.87 |
| 2021 | 2.54% O:$1.86 C:$1.91 | 63.81% O:$1.91 C:$3.12 | 289.63% O:$3.14 C:$12.24 | -9.78% O:$12.36 C:$11.15 | -36.23% O:$11.12 C:$7.09 | -2.67% O:$7.11 C:$6.92 | -11.54% O:$6.90 C:$6.10 | 9.77% O:$6.07 C:$6.66 | -24.30% O:$6.64 C:$5.02 | 43.07% O:$5.03 C:$7.20 | -8.01% O:$7.20 C:$6.62 | -28.70% O:$6.61 C:$4.71 |
| 2022 | -37.54% O:$4.71 C:$2.94 | 13.96% O:$2.93 C:$3.34 | 24.60% O:$3.35 C:$4.17 | -43.50% O:$4.23 C:$2.39 | -43.87% O:$2.39 C:$1.34 | -11.36% O:$1.34 C:$1.19 | 12.29% O:$1.19 C:$1.34 | -13.35% O:$1.34 C:$1.16 | -7.25% O:$1.16 C:$1.07 | 8.55% O:$1.07 C:$1.17 | -17.58% O:$1.16 C:$0.96 | -24.77% O:$0.96 C:$0.72 |
| 2023 | 42.18% O:$0.72 C:$1.03 | 9.87% O:$1.03 C:$1.13 | -7.59% O:$1.13 C:$1.04 | -4.89% O:$1.04 C:$0.99 | -15.50% O:$0.99 C:$0.83 | -12.49% O:$0.83 C:$0.73 | 7.40% O:$0.73 C:$0.78 | -21.26% O:$0.78 C:$0.62 | 4.86% O:$0.62 C:$0.65 | 11.54% O:$0.65 C:$0.72 | 36.26% O:$0.74 C:$1.01 | 24.12% O:$1.01 C:$1.25 |
| 2024 | -22.15% O:$1.25 C:$0.97 | 88.41% O:$0.98 C:$1.84 | 67.01% O:$1.85 C:$3.08 | -34.58% O:$3.08 C:$2.02 | 6.00% O:$2.01 C:$2.13 | -26.89% O:$2.13 C:$1.56 | -12.50% O:$1.56 C:$1.37 | -11.97% O:$1.37 C:$1.20 | 16.76% O:$1.20 C:$1.40 | -19.40% O:$1.40 C:$1.13 | 173.99% O:$1.13 C:$3.09 | -27.99% O:$3.08 C:$2.22 |
| 2025 | -13.07% O:$2.22 C:$1.93 | -39.64% O:$1.93 C:$1.17 | -31.00% O:$1.17 C:$0.80 | -7.35% O:$0.80 C:$0.75 | 16.54% O:$0.75 C:$0.87 |
THETA OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(THETA) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/23/2025 | $0.9699 | $1.00 | $0.8664 | $0.8686 | $30.4 M | 32,226,782 | $943.6 M |
| 05/22/2025 | $0.9073 | $0.9788 | $0.9071 | $0.9690 | $27.2 M | 28,404,052 | $956.2 M |
| 05/21/2025 | $0.9120 | $0.9412 | $0.8807 | $0.9085 | $29.7 M | 32,989,115 | $900.2 M |
| 05/20/2025 | $0.8978 | $0.9227 | $0.8733 | $0.9103 | $22.2 M | 24,800,930 | $893.5 M |
| 05/19/2025 | $0.9237 | $0.9237 | $0.8282 | $0.8974 | $31.9 M | 36,697,110 | $868.6 M |
| 05/18/2025 | $0.8452 | $0.9296 | $0.8404 | $0.9191 | $31.4 M | 35,600,683 | $880.6 M |
| 05/17/2025 | $0.8822 | $0.8839 | $0.8383 | $0.8452 | $19 M | 22,270,081 | $853.9 M |
| 05/16/2025 | $0.9026 | $0.9325 | $0.8762 | $0.8823 | $21.1 M | 23,233,126 | $909.8 M |
| 05/15/2025 | $0.99 | $1.00 | $0.8812 | $0.9016 | $42.7 M | 45,943,727 | $929.3 M |
| 05/14/2025 | $1.05 | $1.08 | $0.9833 | $0.99 | $27.6 M | 27,102,993 | $1 B |
| 05/13/2025 | $1.01 | $1.07 | $0.9508 | $1.05 | $36 M | 35,841,612 | $1 B |
| 05/12/2025 | $0.99 | $1.07 | $0.9659 | $1.01 | $46.9 M | 46,243,630 | $1 B |
| 05/11/2025 | $1.01 | $1.08 | $0.9724 | $0.99 | $58 M | 57,394,718 | $1 B |
| 05/10/2025 | $0.9017 | $1.01 | $0.8959 | $1.01 | $41.2 M | 44,050,395 | $935.5 M |
| 05/09/2025 | $0.8381 | $0.9043 | $0.8364 | $0.9021 | $40.7 M | 46,630,952 | $873.8 M |
| 05/08/2025 | $0.7193 | $0.8459 | $0.7164 | $0.8367 | $42.9 M | 54,478,454 | $787 M |
| 05/07/2025 | $0.7024 | $0.7221 | $0.6984 | $0.7188 | $22.5 M | 31,747,767 | $710.2 M |
| 05/06/2025 | $0.6937 | $0.7043 | $0.6718 | $0.7027 | $18.3 M | 26,471,457 | $690.6 M |
| 05/05/2025 | $0.6819 | $0.7071 | $0.6819 | $0.6935 | $14.8 M | 21,295,247 | $697 M |
| 05/04/2025 | $0.7191 | $0.7208 | $0.6754 | $0.6830 | $15.6 M | 22,520,456 | $694.2 M |
| 05/03/2025 | $0.7714 | $0.7721 | $0.7176 | $0.7195 | $10.9 M | 14,757,352 | $738.2 M |
| 05/02/2025 | $0.7555 | $0.7792 | $0.7445 | $0.7709 | $17.9 M | 23,545,591 | $758.5 M |
| 05/01/2025 | $0.7453 | $0.7718 | $0.7451 | $0.7716 | $18.8 M | 24,763,568 | $760.3 M |
| 04/30/2025 | $0.7520 | $0.7634 | $0.7191 | $0.7454 | $24.3 M | 32,630,340 | $744.5 M |
| 04/29/2025 | $0.7538 | $0.8039 | $0.7383 | $0.7534 | $33.5 M | 43,568,484 | $769.8 M |
| 04/28/2025 | $0.7095 | $0.7598 | $0.6909 | $0.7538 | $25.2 M | 34,583,193 | $728.9 M |
| 04/27/2025 | $0.7476 | $0.7607 | $0.7088 | $0.7102 | $19.3 M | 26,640,835 | $724.5 M |
| 04/26/2025 | $0.7479 | $0.7731 | $0.7367 | $0.7480 | $23.3 M | 30,941,693 | $751.7 M |
| 04/25/2025 | $0.7167 | $0.7598 | $0.7130 | $0.7481 | $33.4 M | 45,322,838 | $737 M |
| 04/24/2025 | $0.6906 | $0.7202 | $0.6520 | $0.7178 | $37.4 M | 54,693,660 | $683.5 M |
| 04/23/2025 | $0.6811 | $0.7076 | $0.6740 | $0.6907 | $47.5 M | 68,802,865 | $690.6 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Hive (HIVE) Historische Kurse | $111,638,245 | $1,444,153 | 441.5 M | -1.64% | -3.00% | ||
 | IQ (IQ) Historische Kurse | $85,591,690 | $1,138,691 | 20.2 B | -1.25% | -2.08% | ||
 | STEEM (STEEM) Historische Kurse | $70,012,113 | $12,090,217 | 480.3 M | -1.81% | -3.12% | ||
 | BLOCKv (VEE) Historische Kurse | $60,143,857 | $49,792 | 3.6 B | -1.62% | 0.44% | ||
 | TRON (TRX) Historische Kurse | $23,398,692,952 | $758,510,835 | 86.1 B | 0.39% | -0.40% | ||
 | Stellar (XLM) Historische Kurse | $8,812,359,703 | $125,829,519 | 31.1 B | -0.74% | -2.55% | ||
 | Holo (HOT) Historische Kurse | $193,448,994 | $3,713,456 | 174.8 B | -1.42% | -3.45% | ||
 | Ontology (ONT) Historische Kurse | $130,414,220 | $10,341,674 | 907.7 M | -2.93% | -4.18% | ||
 | Optimism (OP) Historische Kurse | $859,491,690 | $110,189,181 | 1.2 B | -2.61% | -6.48% |