Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.TFUELUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.096317 | -0.001055 | -1.08% | 0.09757 | 0.098288 | 0.094895 | 98,029.00 |
| Jun 05 2024 | 0.097372 | 0.002786 | 2.95% | 0.094563 | 0.097556 | 0.09367 | 61,905.00 |
| Jun 04 2024 | 0.094586 | 0.002963 | 3.23% | 0.091693 | 0.094767 | 0.088496 | 675,997.00 |
| Jun 03 2024 | 0.091623 | -0.003511 | -3.69% | 0.094533 | 0.095956 | 0.091395 | 917,804.00 |
| Jun 02 2024 | 0.095134 | 0.000934 | 0.99% | 0.094293 | 0.098897 | 0.094171 | 34,274.00 |
| Jun 01 2024 | 0.0942 | -0.000956 | -1.00% | 0.094931 | 0.09511 | 0.093821 | 46,131.00 |
| May 31 2024 | 0.095156 | -0.000781 | -0.81% | 0.094888 | 0.096893 | 0.092161 | 48,899.00 |
| May 30 2024 | 0.095937 | 0.00 | 0.00% | 0.095937 | 0.095937 | 0.095937 | 0.00 |
| May 29 2024 | 0.095937 | -0.004596 | -4.57% | 0.100439 | 0.100812 | 0.095932 | 350,872.00 |
| May 28 2024 | 0.100533 | -0.002332 | -2.27% | 0.10275 | 0.105737 | 0.099906 | 80,169.00 |
| May 27 2024 | 0.102865 | 0.000125 | 0.12% | 0.102403 | 0.105722 | 0.100515 | 79,332.00 |
| May 26 2024 | 0.10274 | -0.003946 | -3.70% | 0.106685 | 0.10687 | 0.10211 | 16,871.00 |
| May 25 2024 | 0.106686 | 0.001131 | 1.07% | 0.105135 | 0.107399 | 0.10491 | 54,514.00 |
| May 24 2024 | 0.105555 | -0.00137 | -1.28% | 0.106617 | 0.107471 | 0.101644 | 32,128.00 |
| May 23 2024 | 0.106925 | -0.001406 | -1.30% | 0.108375 | 0.110284 | 0.102915 | 139,321.00 |
| May 22 2024 | 0.108331 | -0.001783 | -1.62% | 0.111096 | 0.111096 | 0.106234 | 57,220.00 |
| May 21 2024 | 0.110114 | 0.008395 | 8.25% | 0.115615 | 0.115615 | 0.1089 | 69,163.00 |
| May 20 2024 | 0.101719 | 0.00 | 0.00% | 0.101719 | 0.101719 | 0.101719 | 0.00 |
| May 19 2024 | 0.101719 | -0.006891 | -6.34% | 0.107514 | 0.107609 | 0.100671 | 69,643.00 |
| May 18 2024 | 0.10861 | 0.000848 | 0.79% | 0.111119 | 0.111501 | 0.106208 | 55,014.00 |
| May 17 2024 | 0.107762 | 0.002424 | 2.30% | 0.107875 | 0.109804 | 0.101512 | 77,042.00 |
| May 16 2024 | 0.105338 | 0.004789 | 4.76% | 0.100655 | 0.109244 | 0.100655 | 70,680.00 |
| May 15 2024 | 0.100549 | 0.010148 | 11.23% | 0.090287 | 0.102531 | 0.089006 | 31,100.00 |
| May 14 2024 | 0.090401 | -0.005063 | -5.30% | 0.09528 | 0.10537 | 0.089991 | 66,974.00 |
| May 13 2024 | 0.095464 | -0.003487 | -3.52% | 0.099004 | 0.09923 | 0.092246 | 221,607.00 |
| May 12 2024 | 0.098951 | -0.001744 | -1.73% | 0.100745 | 0.101827 | 0.09882 | 16,671.00 |
| May 11 2024 | 0.100695 | -0.004044 | -3.86% | 0.104814 | 0.10584 | 0.099624 | 95,724.00 |
| May 10 2024 | 0.104739 | -0.005601 | -5.08% | 0.110051 | 0.111669 | 0.102426 | 27,513.00 |
| May 09 2024 | 0.11034 | 0.000955 | 0.87% | 0.109904 | 0.111046 | 0.10532 | 141,446.00 |
| May 08 2024 | 0.109385 | 0.00 | 0.00% | 0.109385 | 0.109385 | 0.109385 | 0.00 |
| May 07 2024 | 0.109385 | 0.000631 | 0.58% | 0.105598 | 0.109385 | 0.105559 | 29.00 |
| May 06 2024 | 0.108754 | -0.002176 | -1.96% | 0.109306 | 0.109311 | 0.10875 | 9.00 |
| May 05 2024 | 0.11093 | 0.00348 | 3.24% | 0.10973 | 0.111105 | 0.109422 | 8.00 |
| May 04 2024 | 0.10745 | 0.008786 | 8.90% | 0.10772 | 0.10772 | 0.10745 | 3.00 |
| May 03 2024 | 0.098664 | -0.000462 | -0.47% | 0.102713 | 0.102713 | 0.09856 | 6.00 |
| May 02 2024 | 0.099126 | 0.00 | 0.00% | 0.099126 | 0.099126 | 0.099126 | 0.00 |
| May 01 2024 | 0.099126 | -0.006939 | -6.54% | 0.100935 | 0.100955 | 0.096758 | 15.00 |
| Apr 30 2024 | 0.106065 | 0.000212 | 0.20% | 0.110635 | 0.110635 | 0.106053 | 6.00 |
| Apr 29 2024 | 0.105853 | -0.004925 | -4.45% | 0.110252 | 0.110252 | 0.105853 | 10,205.00 |
| Apr 28 2024 | 0.110778 | 0.004093 | 3.84% | 0.110296 | 0.110778 | 0.109965 | 4.00 |
| Apr 27 2024 | 0.106685 | -0.011069 | -9.40% | 0.11845 | 0.11845 | 0.106685 | 219.00 |
| Apr 26 2024 | 0.117754 | -0.006187 | -4.99% | 0.130263 | 0.13131 | 0.117704 | 3,292.00 |
| Apr 25 2024 | 0.123941 | 0.014129 | 12.87% | 0.11583 | 0.123941 | 0.112444 | 2,877.00 |
| Apr 24 2024 | 0.109812 | 0.00 | 0.00% | 0.109812 | 0.109812 | 0.109812 | 0.00 |
| Apr 23 2024 | 0.109812 | 0.0239 | 27.82% | 0.115504 | 0.115565 | 0.109635 | 161.00 |
| Apr 22 2024 | 0.085912 | 0.00 | 0.00% | 0.085912 | 0.085912 | 0.085912 | 0.00 |
| Apr 21 2024 | 0.085912 | 0.00 | 0.00% | 0.085912 | 0.085912 | 0.085912 | 0.00 |
| Apr 20 2024 | 0.085912 | 0.00 | 0.00% | 0.085912 | 0.085912 | 0.085912 | 0.00 |
| Apr 19 2024 | 0.085912 | -0.001821 | -2.08% | 0.08669 | 0.08669 | 0.085908 | 9.00 |
| Apr 18 2024 | 0.087733 | 0.001687 | 1.96% | 0.08108 | 0.08783 | 0.08107 | 44.00 |
| Apr 17 2024 | 0.086046 | 0.00 | 0.00% | 0.086046 | 0.086046 | 0.086046 | 0.00 |
| Apr 16 2024 | 0.086046 | -0.001714 | -1.95% | 0.08845 | 0.088591 | 0.081215 | 6,233.00 |
| Apr 15 2024 | 0.08776 | -0.005151 | -5.54% | 0.086101 | 0.087789 | 0.086101 | 3,628.00 |
| Apr 14 2024 | 0.092911 | 0.00 | 0.00% | 0.092911 | 0.092911 | 0.092911 | 0.00 |
| Apr 13 2024 | 0.092911 | -0.021369 | -18.70% | 0.096039 | 0.096039 | 0.092911 | 6.00 |
| Apr 12 2024 | 0.11428 | 0.00 | 0.00% | 0.11428 | 0.11428 | 0.11428 | 0.00 |
| Apr 11 2024 | 0.11428 | 0.01009 | 9.68% | 0.11541 | 0.120735 | 0.113915 | 9,455.00 |
| Apr 10 2024 | 0.10419 | -0.010271 | -8.97% | 0.112298 | 0.112581 | 0.10419 | 13.00 |
| Apr 09 2024 | 0.114461 | 0.019882 | 21.02% | 0.093955 | 0.114461 | 0.093955 | 5,055.00 |
| Apr 08 2024 | 0.094579 | 0.002294 | 2.49% | 0.091658 | 0.094579 | 0.091658 | 3.00 |
| Apr 07 2024 | 0.092285 | -0.003744 | -3.90% | 0.09022 | 0.093338 | 0.089441 | 65,891.00 |
| Apr 06 2024 | 0.096029 | 0.010724 | 12.57% | 0.08401 | 0.09651 | 0.08401 | 3,811.00 |
| Apr 05 2024 | 0.085305 | 0.00 | 0.00% | 0.085305 | 0.085305 | 0.085305 | 0.00 |
| Apr 04 2024 | 0.085305 | 0.001195 | 1.42% | 0.083925 | 0.08688 | 0.083925 | 29.00 |
| Apr 03 2024 | 0.08411 | 0.00143 | 1.73% | 0.08372 | 0.08488 | 0.083704 | 14.00 |
| Apr 02 2024 | 0.08268 | -0.00062 | -0.74% | 0.0922 | 0.0922 | 0.082639 | 1,001.00 |
| Apr 01 2024 | 0.0833 | 0.00 | 0.00% | 0.0833 | 0.0833 | 0.0833 | 0.00 |
| Mar 31 2024 | 0.0833 | 0.00 | 0.00% | 0.0833 | 0.0833 | 0.0833 | 0.00 |
| Mar 30 2024 | 0.0833 | 0.00008 | 0.10% | 0.08389 | 0.084042 | 0.08319 | 14.00 |
| Mar 29 2024 | 0.08322 | -0.001464 | -1.73% | 0.08495 | 0.085015 | 0.083206 | 14.00 |
| Mar 28 2024 | 0.084684 | 0.00 | 0.00% | 0.084684 | 0.084684 | 0.084684 | 0.00 |
| Mar 27 2024 | 0.084684 | -0.005838 | -6.45% | 0.089598 | 0.089598 | 0.083995 | 23.00 |
| Mar 26 2024 | 0.090522 | 0.003459 | 3.97% | 0.087284 | 0.092646 | 0.087284 | 17.00 |
| Mar 25 2024 | 0.087063 | 0.004927 | 6.00% | 0.082445 | 0.08711 | 0.082445 | 4,804.00 |
| Mar 24 2024 | 0.082136 | 0.00397 | 5.08% | 0.077714 | 0.08224 | 0.077674 | 17.00 |
| Mar 23 2024 | 0.078166 | -0.000103 | -0.13% | 0.075595 | 0.078166 | 0.075595 | 30.00 |
| Mar 22 2024 | 0.078269 | -0.000817 | -1.03% | 0.077875 | 0.078269 | 0.07774 | 6.00 |
| Mar 21 2024 | 0.079086 | -0.000772 | -0.97% | 0.080701 | 0.080701 | 0.078345 | 14.00 |
| Mar 20 2024 | 0.079858 | 0.005698 | 7.68% | 0.071734 | 0.079858 | 0.069831 | 10,920.00 |
| Mar 19 2024 | 0.07416 | -0.006345 | -7.88% | 0.08021 | 0.080267 | 0.073977 | 12,292.00 |
| Mar 18 2024 | 0.080505 | 0.002368 | 3.03% | 0.084023 | 0.084023 | 0.078072 | 23.00 |
| Mar 17 2024 | 0.078137 | -0.008841 | -10.16% | 0.078001 | 0.078139 | 0.077996 | 8.00 |
| Mar 16 2024 | 0.086978 | 0.002188 | 2.58% | 0.08584 | 0.086978 | 0.08584 | 9.00 |
| Mar 15 2024 | 0.08479 | -0.00668 | -7.30% | 0.09231 | 0.09231 | 0.082734 | 6,367.00 |
| Mar 14 2024 | 0.09147 | -0.002558 | -2.72% | 0.094866 | 0.094866 | 0.0885 | 24,879.00 |
| Mar 13 2024 | 0.094028 | -0.00138 | -1.45% | 0.094307 | 0.094307 | 0.094028 | 12,520.00 |
| Mar 12 2024 | 0.095408 | 0.0008 | 0.85% | 0.095061 | 0.095408 | 0.0942 | 469.00 |
| Mar 11 2024 | 0.094608 | 0.004027 | 4.45% | 0.090529 | 0.096036 | 0.090529 | 4,986.00 |
| Mar 10 2024 | 0.090581 | -0.004478 | -4.71% | 0.093945 | 0.093949 | 0.090 | 25,597.00 |
| Mar 09 2024 | 0.095059 | 0.00 | 0.00% | 0.095059 | 0.095059 | 0.095059 | 0.00 |
