Theta Fuel Historical Data - TFUELUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Theta Fuel (Cryptocurrency:TFUELUSD)
Theta Fuel (Cryptocurrency:TFUELUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Theta Fuel	TFUELUSD	Crypto	658,113,889	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000858	-0.84%	0.101641	0.098669	0.103424

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.102498	0.103435	0.097498	0.102498	0.029264 - 0.143575

Exchange	Last Trade	Size	Trade Price	Currency
BINA	13:47:46	1,631.00	0.101419	USD

Price x Volume	Volume	Base Symbol	Related Pairs
365,288.25	3,563,514.84	TFUEL	TFUELEUR	TFUELGBP	TFUELBTC

TFUELUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.116331	0.133873	0.084761	13,079,228.30	-0.014691	-12.63%
1 Month	0.084571	0.133873	0.070809	15,019,106.41	0.01707	20.18%
3 Months	0.040864	0.143575	0.040459	14,042,982.55	0.060776	148.73%
6 Months	0.041533	0.143575	0.032015	10,744,721.93	0.060107	144.72%
1 Year	0.048189	0.143575	0.029264	7,244,434.51	0.053452	110.92%
3 Years	0.359516	0.679609	0.029264	13,886,917.77	-0.257875	-71.73%
5 Years	0.01708	0.679609	0.000934	71,888,148.28	0.08456	495.08%

TFUELUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.102861	0.00125	1.23%	0.100641	0.10317	0.091846	4,220,566.00
Apr 30 2024	0.101611	-0.00627	-5.81%	0.108524	0.112219	0.096921	5,600,621.00
Apr 29 2024	0.107881	-0.001739	-1.59%	0.086164	0.11004	0.084761	20,435,701.00
Apr 28 2024	0.109619	-0.003341	-2.96%	0.112238	0.11626	0.108546	9,167,177.00
Apr 27 2024	0.11296	-0.003149	-2.71%	0.115382	0.116018	0.104001	13,402,168.00
Apr 26 2024	0.116109	-0.014149	-10.86%	0.130904	0.133873	0.114773	18,377,982.00
Apr 25 2024	0.130258	0.01534	13.35%	0.116331	0.13086	0.111607	20,350,380.00
Apr 24 2024	0.114918	0.009368	8.88%	0.104929	0.12507	0.101989	25,404,932.00
Apr 23 2024	0.10555	-0.001445	-1.35%	0.114897	0.122084	0.104529	20,821,807.00
Apr 22 2024	0.106995	0.009511	9.76%	0.086164	0.111468	0.084761	12,094,632.00
Apr 21 2024	0.097484	0.002062	2.16%	0.094579	0.10209	0.09384	6,656,787.00
Apr 20 2024	0.095422	0.008315	9.55%	0.086164	0.097208	0.084761	4,632,578.00
Apr 19 2024	0.087107	-0.001178	-1.33%	0.088103	0.088286	0.079153	4,965,235.00
Apr 18 2024	0.088285	0.007337	9.06%	0.080894	0.088874	0.080349	7,568,627.00
Apr 17 2024	0.080948	-0.005712	-6.59%	0.086189	0.086636	0.078691	5,248,813.00
Apr 16 2024	0.08666	-0.000886	-1.01%	0.088793	0.088924	0.080394	5,221,278.00
Apr 15 2024	0.087546	0.0007	0.81%	0.087711	0.100933	0.082278	19,144,797.00
Apr 14 2024	0.086845	0.005593	6.88%	0.081043	0.089871	0.072116	16,182,059.00
Apr 13 2024	0.081252	-0.016085	-16.53%	0.095947	0.095947	0.070809	21,172,159.00
Apr 12 2024	0.097337	-0.016177	-14.25%	0.114115	0.116215	0.094252	19,662,614.00
Apr 11 2024	0.113514	0.004151	3.80%	0.110073	0.12634	0.109227	20,080,305.00
Apr 10 2024	0.109364	-0.004088	-3.60%	0.112657	0.112657	0.102052	16,954,452.00
Apr 09 2024	0.113451	0.019512	20.77%	0.09452	0.125948	0.09452	58,750,189.00
Apr 08 2024	0.09394	0.002286	2.49%	0.087711	0.094879	0.084906	9,707,449.00
Apr 07 2024	0.091654	0.000632	0.69%	0.091644	0.093245	0.088546	8,205,861.00
Apr 06 2024	0.091021	0.006712	7.96%	0.085395	0.102833	0.085395	37,273,228.00
Apr 05 2024	0.08431	-0.003313	-3.78%	0.087711	0.087711	0.080965	2,851,697.00
Apr 04 2024	0.087623	0.003624	4.31%	0.084571	0.089791	0.081158	6,380,870.00
Apr 03 2024	0.083998	0.000196	0.23%	0.084492	0.086901	0.079453	5,049,366.00
Apr 02 2024	0.083802	-0.009129	-9.82%	0.092649	0.092649	0.080967	10,683,068.00

See More Historical Prices »

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