Etherparty Fuel Token More Historical Data - FUELUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Etherparty Fuel Token (Cryptocurrency:FUELUST)
Etherparty Fuel Token (Cryptocurrency:FUELUST) Historical

FUELUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 25 2024	0.000234	0.000012	5.41%	0.000222	0.000247	0.00022	37,227,227.00
May 24 2024	0.000222	0.00000100	0.45%	0.00022	0.000258	0.000218	30,940,247.00
May 23 2024	0.000221	-0.00000500	-2.21%	0.000226	0.000237	0.000213	41,900,716.00
May 22 2024	0.000226	-0.00000400	-1.74%	0.00023	0.000248	0.000213	56,446,553.00
May 21 2024	0.00023	-0.000017	-6.88%	0.000256	0.000256	0.000226	25,892,318.00
May 20 2024	0.000247	0.000015	6.47%	0.000234	0.000282	0.00023	92,197,697.00
May 19 2024	0.000232	0.000012	5.45%	0.00022	0.000255	0.000215	40,945,871.00
May 18 2024	0.00022	0.00000100	0.46%	0.000219	0.000227	0.00021	57,687,770.00
May 17 2024	0.000219	0.000011	5.29%	0.000208	0.000224	0.000204	54,533,286.00
May 16 2024	0.000208	-0.00000300	-1.42%	0.000211	0.000219	0.000202	59,983,350.00
May 15 2024	0.000211	-0.00000600	-2.76%	0.000217	0.000242	0.000205	54,259,287.00
May 14 2024	0.000217	-0.000014	-6.06%	0.000231	0.000242	0.000208	49,772,257.00
May 13 2024	0.000231	-0.000092	-28.48%	0.000247	0.000323	0.000221	113,221,753.00
May 12 2024	0.000323	0.000037	12.94%	0.000286	0.000429	0.00025	166,288,064.00
May 11 2024	0.000286	0.000095	49.74%	0.000191	0.000583	0.000191	164,248,222.00
May 10 2024	0.000191	-0.000015	-7.28%	0.000206	0.000211	0.000191	31,050,650.00
May 09 2024	0.000206	0.00000300	1.48%	0.000203	0.000207	0.000201	51,036,195.00
May 08 2024	0.000203	-0.00000200	-0.98%	0.000205	0.000227	0.000201	10,413,963.00
May 07 2024	0.000205	-0.00000300	-1.44%	0.000208	0.000236	0.000202	2,081,857.00
May 06 2024	0.000208	-0.00000800	-3.70%	0.000211	0.000232	0.000201	68,630,693.00
May 05 2024	0.000216	0.00000200	0.93%	0.000214	0.000239	0.000202	34,229,596.00
May 04 2024	0.000214	0.00000100	0.47%	0.000213	0.000233	0.000207	9,440,192.00
May 03 2024	0.000213	0.000023	12.11%	0.00019	0.000271	0.000187	57,127,699.00
May 02 2024	0.00019	-0.00000700	-3.55%	0.000197	0.00021	0.000187	2,709,617.00
May 01 2024	0.000197	-0.00000600	-2.96%	0.000203	0.000204	0.000194	22,101,024.00
Apr 30 2024	0.000203	0.00	0.00%	0.000203	0.000218	0.000201	39,080,891.00
Apr 29 2024	0.000203	-0.000017	-7.73%	0.000247	0.00035	0.000187	176,071,687.00
Apr 28 2024	0.00022	0.000032	17.02%	0.000188	0.000283	0.000181	20,897,079.00
Apr 27 2024	0.000188	0.00000700	3.87%	0.000181	0.000202	0.00018	56,969,567.00
Apr 26 2024	0.000181	-0.000015	-7.65%	0.000196	0.000196	0.000181	52,644,128.00
Apr 25 2024	0.000196	0.000013	7.10%	0.000183	0.000201	0.00018	36,136,732.00
Apr 24 2024	0.000183	-0.000022	-10.73%	0.000205	0.000205	0.00018	34,515,612.00
Apr 23 2024	0.000205	0.00000600	3.02%	0.0002	0.00023	0.000199	23,583,530.00
Apr 22 2024	0.000199	-0.000037	-15.68%	0.000247	0.000251	0.000196	75,481,777.00
Apr 21 2024	0.000236	0.000031	15.12%	0.000205	0.000236	0.000205	307,888.00
Apr 20 2024	0.000205	0.00000800	4.06%	0.000197	0.00024	0.00018	26,954,897.00
Apr 19 2024	0.000197	-0.00000700	-3.43%	0.000204	0.000204	0.000189	16,175,245.00
Apr 18 2024	0.000204	0.00	0.00%	0.000204	0.000209	0.000201	51,871,649.00
Apr 17 2024	0.000204	0.00000200	0.99%	0.000202	0.000222	0.000201	44,626,614.00
Apr 16 2024	0.000202	-0.000035	-14.77%	0.000237	0.000237	0.0002	17,508,239.00
Apr 15 2024	0.000237	-0.00000100	-0.42%	0.000226	0.000239	0.00022	69,187,705.00
Apr 14 2024	0.000238	0.00001	4.39%	0.00021	0.000239	0.00021	30,872,879.00
Apr 13 2024	0.000228	-0.000083	-26.69%	0.000307	0.000312	0.000221	40,829,874.00
Apr 12 2024	0.000311	-0.00000400	-1.27%	0.000315	0.000317	0.000306	9,357,675.00
Apr 11 2024	0.000315	-0.000043	-12.01%	0.000356	0.00037	0.000309	25,617,686.00
Apr 10 2024	0.000358	0.00006	20.13%	0.000298	0.0004	0.000298	23,732,003.00
Apr 09 2024	0.000298	-0.00000800	-2.61%	0.000306	0.00031	0.000288	20,449,134.00
Apr 08 2024	0.000306	-0.00000400	-1.29%	0.000286	0.000336	0.000252	73,429,313.00
Apr 07 2024	0.00031	-0.000032	-9.36%	0.000331	0.000342	0.000292	46,310,427.00
Apr 06 2024	0.000342	0.000034	11.04%	0.000288	0.00048	0.000279	60,129,576.00
Apr 05 2024	0.000308	0.00000100	0.33%	0.000307	0.000339	0.000303	24,530,450.00
Apr 04 2024	0.000307	0.000016	5.50%	0.000291	0.000307	0.00029	24,593,324.00
Apr 03 2024	0.000291	0.00000100	0.34%	0.00029	0.000307	0.00029	28,265,246.00
Apr 02 2024	0.00029	-0.00003	-9.38%	0.000319	0.00033	0.000287	45,997,920.00
Apr 01 2024	0.00032	0.000019	6.31%	0.000317	0.00036	0.000316	90,942,942.00
Mar 31 2024	0.000301	0.00000900	3.08%	0.000292	0.00034	0.000292	22,315,352.00
Mar 30 2024	0.000292	0.000012	4.29%	0.000281	0.000312	0.000279	36,001,258.00
Mar 29 2024	0.00028	-0.000061	-17.89%	0.000339	0.000346	0.000274	24,205,521.00
Mar 28 2024	0.000341	-0.000017	-4.75%	0.000358	0.000367	0.000268	47,271,006.00
Mar 27 2024	0.000358	0.00000600	1.70%	0.000357	0.000369	0.00032	66,723,643.00
Mar 26 2024	0.000352	0.00000500	1.44%	0.000347	0.000367	0.000347	59,916,454.00
Mar 25 2024	0.000347	-0.000011	-3.07%	0.000358	0.000367	0.000343	126,898,232.00
Mar 24 2024	0.000358	-0.000016	-4.28%	0.000377	0.00038	0.00035	62,471,844.00
Mar 23 2024	0.000374	-0.00000700	-1.84%	0.000381	0.000438	0.000365	55,420,687.00
Mar 22 2024	0.000381	0.000035	10.12%	0.000346	0.000438	0.000343	48,965,503.00
Mar 21 2024	0.000346	0.000038	12.34%	0.000307	0.00039	0.000305	59,050,049.00
Mar 20 2024	0.000308	0.00000200	0.65%	0.00031	0.000329	0.000305	58,872,732.00
Mar 19 2024	0.000306	0.00000200	0.66%	0.000304	0.000314	0.000296	52,519,320.00
Mar 18 2024	0.000304	-0.000035	-10.32%	0.00034	0.000341	0.0003	101,600,466.00
Mar 17 2024	0.000339	0.00000400	1.19%	0.000335	0.00036	0.000308	67,896,756.00
Mar 16 2024	0.000335	-0.00003	-8.22%	0.000365	0.000372	0.000323	75,004,127.00
Mar 15 2024	0.000365	-0.000042	-10.32%	0.000407	0.000439	0.000351	125,754,452.00
Mar 14 2024	0.000407	-0.00000900	-2.16%	0.000419	0.000421	0.00035	67,766,166.00
Mar 13 2024	0.000416	-0.000015	-3.48%	0.000431	0.000436	0.000411	56,795,485.00
Mar 12 2024	0.000431	0.000035	8.84%	0.000396	0.000436	0.000369	52,923,935.00
Mar 11 2024	0.000396	0.000028	7.61%	0.000367	0.00049	0.000349	115,282,690.00
Mar 10 2024	0.000368	-0.00000600	-1.60%	0.000377	0.000417	0.000365	62,166,994.00
Mar 09 2024	0.000374	0.00000200	0.54%	0.000372	0.000389	0.00036	71,658,171.00
Mar 08 2024	0.000372	0.00000300	0.81%	0.000371	0.000431	0.000361	70,545,773.00
Mar 07 2024	0.000369	-0.000028	-7.05%	0.000403	0.00042	0.000367	56,834,510.00
Mar 06 2024	0.000397	0.000018	4.75%	0.000379	0.000413	0.000355	57,443,599.00
Mar 05 2024	0.000379	-0.000049	-11.45%	0.000431	0.000458	0.000357	53,266,310.00
Mar 04 2024	0.000428	0.000032	8.08%	0.000396	0.00044	0.000354	95,692,249.00
Mar 03 2024	0.000396	0.000036	10.00%	0.000358	0.00045	0.000356	51,079,512.00
Mar 02 2024	0.00036	0.000072	25.00%	0.000289	0.000415	0.000288	77,050,120.00
Mar 01 2024	0.000288	-0.00000600	-2.04%	0.000294	0.000294	0.000286	75,304,150.00
Feb 29 2024	0.000294	-0.000043	-12.76%	0.000336	0.000338	0.00029	88,589,259.00
Feb 28 2024	0.000337	-0.000014	-3.99%	0.000351	0.000352	0.000324	66,916,030.00
Feb 27 2024	0.000351	0.000011	3.24%	0.000339	0.000368	0.000339	60,389,610.00
Feb 26 2024	0.00034	-0.000014	-3.95%	0.000354	0.000361	0.000335	105,699,684.00
Feb 25 2024	0.000354	-0.000014	-3.80%	0.000365	0.000372	0.000351	59,813,049.00
Feb 24 2024	0.000368	0.000047	14.64%	0.000321	0.000368	0.000321	69,437,326.00

Etherparty Fuel Token

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions