RFUELUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2024 | 0.023833 | 0.000115 | 0.48% | 0.023673 | 0.024005 | 0.023609 | 0.00 |
May 24 2024 | 0.023719 | -0.000184 | -0.77% | 0.02398 | 0.024325 | 0.023128 | 0.00 |
May 23 2024 | 0.023903 | 0.000103 | 0.43% | 0.02377 | 0.025068 | 0.022705 | 0.00 |
May 22 2024 | 0.0238 | -0.000319 | -1.32% | 0.024101 | 0.024249 | 0.023246 | 0.00 |
May 21 2024 | 0.024119 | 0.000838 | 3.60% | 0.02333 | 0.02439 | 0.0231 | 0.00 |
May 20 2024 | 0.023281 | 0.003766 | 19.30% | 0.018353 | 0.02343 | 0.018214 | 0.00 |
May 19 2024 | 0.019515 | -0.000355 | -1.79% | 0.019861 | 0.01995 | 0.019451 | 0.00 |
May 18 2024 | 0.01987 | 0.017059 | 606.88% | 0.019658 | 0.020016 | 0.019633 | 0.00 |
May 17 2024 | 0.002811 | -0.015908 | -84.99% | 0.018712 | 0.01893 | 0.002714 | 0.00 |
May 16 2024 | 0.018719 | -0.0006 | -3.11% | 0.019313 | 0.019339 | 0.018606 | 0.00 |
May 15 2024 | 0.019319 | 0.000986 | 5.38% | 0.018353 | 0.019341 | 0.018214 | 0.00 |
May 14 2024 | 0.018333 | -0.00042 | -2.24% | 0.018741 | 0.018818 | 0.018195 | 0.00 |
May 13 2024 | 0.018753 | 0.000121 | 0.65% | 0.018527 | 0.019037 | 0.018467 | 0.00 |
May 12 2024 | 0.018633 | 0.000128 | 0.69% | 0.018527 | 0.018761 | 0.018467 | 0.00 |
May 11 2024 | 0.018504 | -0.00000600 | -0.03% | 0.018531 | 0.018706 | 0.018376 | 0.00 |
May 10 2024 | 0.018511 | -0.000791 | -4.10% | 0.01927 | 0.019413 | 0.018319 | 0.00 |
May 09 2024 | 0.019302 | 0.000394 | 2.09% | 0.018922 | 0.019444 | 0.018778 | 0.00 |
May 08 2024 | 0.018907 | -0.000288 | -1.50% | 0.019159 | 0.019319 | 0.018696 | 0.00 |
May 07 2024 | 0.019196 | -0.000321 | -1.64% | 0.019515 | 0.019902 | 0.019132 | 0.00 |
May 06 2024 | 0.019516 | -0.000426 | -2.14% | 0.019012 | 0.020394 | 0.009171 | 0.00 |
May 05 2024 | 0.019943 | 0.000119 | 0.60% | 0.019818 | 0.020161 | 0.019559 | 0.00 |
May 04 2024 | 0.019823 | 0.000073 | 0.37% | 0.019727 | 0.020137 | 0.019694 | 0.00 |
May 03 2024 | 0.01975 | 0.000737 | 3.88% | 0.019012 | 0.019877 | 0.018831 | 0.00 |
May 02 2024 | 0.019013 | 0.000063 | 0.33% | 0.018928 | 0.01916 | 0.018418 | 0.00 |
May 01 2024 | 0.018949 | -0.000268 | -1.39% | 0.019152 | 0.019204 | 0.017898 | 0.00 |
Apr 30 2024 | 0.019218 | -0.001232 | -6.02% | 0.020406 | 0.020663 | 0.018557 | 0.00 |
Apr 29 2024 | 0.020449 | -0.000319 | -1.54% | 0.020494 | 0.020937 | 0.009158 | 0.00 |
Apr 28 2024 | 0.020768 | 0.000076 | 0.37% | 0.020693 | 0.021287 | 0.02066 | 0.00 |
Apr 27 2024 | 0.020692 | 0.000795 | 4.00% | 0.019917 | 0.020861 | 0.019591 | 0.00 |
Apr 26 2024 | 0.019897 | -0.000184 | -0.92% | 0.020067 | 0.020135 | 0.01974 | 0.00 |
Apr 25 2024 | 0.02008 | 0.000142 | 0.71% | 0.019968 | 0.020284 | 0.019541 | 0.00 |
Apr 24 2024 | 0.019938 | -0.000535 | -2.61% | 0.020494 | 0.020937 | 0.019742 | 0.00 |
Apr 23 2024 | 0.020473 | 0.000114 | 0.56% | 0.020351 | 0.020752 | 0.020065 | 0.00 |
Apr 22 2024 | 0.020359 | 0.000339 | 1.69% | 0.01943 | 0.020543 | 0.019215 | 0.00 |
Apr 21 2024 | 0.02002 | -0.000024 | -0.12% | 0.020032 | 0.020329 | 0.019842 | 0.00 |
Apr 20 2024 | 0.020044 | 0.00053 | 2.71% | 0.01943 | 0.02017 | 0.019215 | 0.00 |
Apr 19 2024 | 0.019515 | 0.00000900 | 0.05% | 0.019472 | 0.019864 | 0.018261 | 0.00 |
Apr 18 2024 | 0.019506 | 0.000536 | 2.83% | 0.019013 | 0.01968 | 0.018808 | 0.00 |
Apr 17 2024 | 0.018969 | -0.000653 | -3.33% | 0.019608 | 0.01984 | 0.018612 | 0.00 |
Apr 16 2024 | 0.019622 | -0.000105 | -0.53% | 0.019696 | 0.019871 | 0.01908 | 0.00 |
Apr 15 2024 | 0.019727 | -0.000379 | -1.89% | 0.020021 | 0.020813 | 0.019319 | 0.00 |
Apr 14 2024 | 0.020106 | 0.000845 | 4.39% | 0.019131 | 0.02017 | 0.018538 | 0.00 |
Apr 13 2024 | 0.019261 | -0.001368 | -6.63% | 0.020533 | 0.020983 | 0.018374 | 0.00 |
Apr 12 2024 | 0.020628 | -0.001678 | -7.52% | 0.022284 | 0.022595 | 0.019916 | 0.00 |
Apr 11 2024 | 0.022306 | -0.000209 | -0.93% | 0.022489 | 0.022998 | 0.022114 | 0.00 |
Apr 10 2024 | 0.022515 | 0.000196 | 0.88% | 0.022295 | 0.022623 | 0.021735 | 0.00 |
Apr 09 2024 | 0.022319 | -0.001176 | -5.01% | 0.02352 | 0.023687 | 0.022023 | 0.00 |
Apr 08 2024 | 0.023495 | 0.00152 | 6.92% | 0.021336 | 0.023686 | 0.021284 | 0.00 |
Apr 07 2024 | 0.021975 | 0.000589 | 2.76% | 0.021336 | 0.021992 | 0.021284 | 0.00 |
Apr 06 2024 | 0.021386 | 0.000237 | 1.12% | 0.021076 | 0.021586 | 0.021072 | 0.00 |
Apr 05 2024 | 0.021149 | -0.000015 | -0.07% | 0.021182 | 0.021283 | 0.020489 | 0.00 |
Apr 04 2024 | 0.021164 | 0.000061 | 0.29% | 0.021021 | 0.021901 | 0.020704 | 0.00 |
Apr 03 2024 | 0.021104 | 0.000257 | 1.23% | 0.020903 | 0.021416 | 0.020411 | 0.00 |
Apr 02 2024 | 0.020846 | -0.001508 | -6.75% | 0.0223 | 0.0223 | 0.020475 | 0.00 |
Apr 01 2024 | 0.022354 | 0.019513 | 686.79% | 0.02318 | 0.02318 | 0.010071 | 0.00 |
Mar 31 2024 | 0.002841 | -0.01947 | -87.27% | 0.022312 | 0.022478 | 0.002751 | 0.00 |
Mar 30 2024 | 0.022311 | -0.00005 | -0.22% | 0.022332 | 0.022679 | 0.022196 | 0.00 |
Mar 29 2024 | 0.02236 | -0.000308 | -1.36% | 0.022656 | 0.02278 | 0.022094 | 0.00 |
Mar 28 2024 | 0.022668 | 0.000447 | 2.01% | 0.022261 | 0.022968 | 0.022053 | 0.00 |
Mar 27 2024 | 0.022222 | -0.000588 | -2.58% | 0.022815 | 0.02331 | 0.022025 | 0.00 |
Mar 26 2024 | 0.02281 | 0.000035 | 0.15% | 0.022785 | 0.023376 | 0.022572 | 0.00 |
Mar 25 2024 | 0.022775 | 0.000795 | 3.62% | 0.022305 | 0.023208 | 0.021835 | 0.00 |
Mar 24 2024 | 0.02198 | 0.000646 | 3.03% | 0.021282 | 0.022074 | 0.021005 | 0.00 |
Mar 23 2024 | 0.021334 | 0.000236 | 1.12% | 0.021173 | 0.021762 | 0.020812 | 0.00 |
Mar 22 2024 | 0.021098 | -0.001114 | -5.02% | 0.022234 | 0.022517 | 0.020711 | 0.00 |
Mar 21 2024 | 0.022212 | -0.000158 | -0.71% | 0.022305 | 0.022796 | 0.021697 | 0.00 |
Mar 20 2024 | 0.02237 | 0.002189 | 10.84% | 0.020094 | 0.02247 | 0.019493 | 0.00 |
Mar 19 2024 | 0.020181 | -0.002235 | -9.97% | 0.022378 | 0.022488 | 0.020066 | 0.00 |
Mar 18 2024 | 0.022416 | -0.000695 | -3.01% | 0.025455 | 0.025508 | 0.010402 | 0.00 |
Mar 17 2024 | 0.023111 | 0.000724 | 3.24% | 0.022573 | 0.023379 | 0.021773 | 0.00 |
Mar 16 2024 | 0.022387 | -0.001408 | -5.92% | 0.02383 | 0.024026 | 0.022147 | 0.00 |
Mar 15 2024 | 0.023795 | -0.00091 | -3.68% | 0.025455 | 0.025508 | 0.022831 | 0.00 |
Mar 14 2024 | 0.024705 | -0.000777 | -3.05% | 0.025455 | 0.025508 | 0.023676 | 0.00 |
Mar 13 2024 | 0.025482 | 0.000211 | 0.83% | 0.025293 | 0.025942 | 0.025071 | 0.00 |
Mar 12 2024 | 0.025271 | -0.000613 | -2.37% | 0.025908 | 0.026028 | 0.024506 | 0.00 |
Mar 11 2024 | 0.025884 | 0.001173 | 4.75% | 0.024643 | 0.026012 | 0.024361 | 0.00 |
Mar 10 2024 | 0.024711 | -0.000205 | -0.82% | 0.024873 | 0.025237 | 0.0242 | 0.00 |
Mar 09 2024 | 0.024916 | 0.000156 | 0.63% | 0.024754 | 0.025125 | 0.024688 | 0.00 |
Mar 08 2024 | 0.02476 | 0.000187 | 0.76% | 0.024643 | 0.025439 | 0.024361 | 0.00 |
Mar 07 2024 | 0.024573 | 0.000323 | 1.33% | 0.024318 | 0.025054 | 0.0238 | 0.00 |
Mar 06 2024 | 0.02425 | 0.001687 | 7.48% | 0.02264 | 0.024804 | 0.022298 | 0.00 |
Mar 05 2024 | 0.022562 | -0.000535 | -2.32% | 0.023111 | 0.024303 | 0.020633 | 0.00 |
Mar 04 2024 | 0.023098 | 0.000944 | 4.26% | 0.021594 | 0.023165 | 0.021538 | 0.00 |
Mar 03 2024 | 0.022153 | 0.000389 | 1.79% | 0.021756 | 0.02221 | 0.021451 | 0.00 |
Mar 02 2024 | 0.021765 | -0.000069 | -0.32% | 0.021829 | 0.022005 | 0.021632 | 0.00 |
Mar 01 2024 | 0.021834 | 0.000493 | 2.31% | 0.02126 | 0.021941 | 0.02126 | 0.00 |
Feb 29 2024 | 0.021341 | -0.000087 | -0.41% | 0.021594 | 0.022391 | 0.021046 | 0.00 |
Feb 28 2024 | 0.021428 | 0.000813 | 3.94% | 0.020637 | 0.022171 | 0.02056 | 0.00 |
Feb 27 2024 | 0.020615 | 0.000412 | 2.04% | 0.020215 | 0.020915 | 0.020151 | 0.00 |
Feb 26 2024 | 0.020203 | 0.000401 | 2.03% | 0.019146 | 0.020339 | 0.008924 | 0.00 |
Feb 25 2024 | 0.019801 | 0.000781 | 4.11% | 0.019036 | 0.019812 | 0.018988 | 0.00 |
Feb 24 2024 | 0.01902 | 0.000421 | 2.26% | 0.018584 | 0.019101 | 0.01849 | 0.00 |