Theta Fuel (TFUEL) historical data and Live price

theta-fuel

Theta Fuel

TFUEL
$ 0.107271 -2.587 % 0.00000158 BTC
MARKET CAP
703.364 M
24H VOLUME
13.837 M
CIRC.SUPPLY
6.557 B
MAX SUPPLY
Rank110
1H 1.79 %
24H -2.59 %
7D 2.64 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/22/240.110.1110.1060.10813,135,247.92710,053,542.27
5/21/240.1130.1150.1090.1118,685,597.25720,706,653.58
5/20/240.1020.1130.1010.11320,077,216.5737,772,150.99
5/19/240.1090.1090.1010.10214,249,659.81666,944,429.02
5/18/240.1080.1110.1060.10920,299,381.98710,969,843.79
5/17/240.1050.1090.1040.10823,240,156.34705,762,415.82
5/16/240.10.1090.10.10549,170,743.37688,859,763.34
5/15/240.090.1020.0890.115,433,905.38655,816,262.83
5/14/240.0950.0960.090.0913,350,507.1591,319,882.75
5/13/240.0990.0990.0920.09519,096,952.57624,785,719.77
5/12/240.1010.1020.0990.0996,948,526.52648,179,273.26
5/11/240.1050.1060.10.1019,220,614.34658,822,793.54
5/10/240.110.1110.1030.10518,668,969.89684,715,929.67
5/5/240.110.1110.1060.1114,660,654.46715,864,894.23
5/4/240.1080.1110.1060.1122,131,861.31719,272,340.94
5/3/240.1010.1080.0980.10829,593,051.08707,529,719.07
5/2/240.1030.1030.0980.10116,929,431.14660,917,039.89
5/1/240.1020.1030.0920.10325,564,148.14671,806,207.81
4/30/240.1090.1120.0970.10231,488,213.11663,901,421.47
4/29/240.110.1170.1040.10936,485,178.79708,716,467.18
4/28/240.1120.1160.1090.1134,347,230.89717,029,165.77
4/27/240.1160.1180.1040.11247,200,659.47731,290,745.46
4/26/240.130.1330.1150.11695,427,574.97754,467,073.8
4/25/240.1160.1310.1120.13107,376,619.07850,428,260.55
4/24/240.1060.1250.1040.116160,103,033.83754,176,281.62
4/23/240.1070.1230.1050.106157,206,794.22688,287,152.79
4/22/240.0980.1110.0960.10767,467,269.16697,473,207.61
4/21/240.0950.1020.0940.09840,450,292.76636,936,151.03
4/20/240.0860.0950.0850.09516,559,769.14619,770,146.29
4/19/240.0870.0880.0790.08623,312,186.64562,946,659.02
4/18/240.0810.0880.0810.08735,182,592.21569,284,524.95
4/17/240.0860.0860.0790.08115,658,257.54524,910,929.29
4/16/240.0890.0910.0810.08623,795,878.09560,457,759.72
4/15/240.0870.0940.0830.08943,157,274.48577,308,372.6
4/14/240.0810.0920.0730.08733,548,381.52567,453,163.15
4/13/240.0970.0970.0710.08139,061,256.5527,650,684.84
4/12/240.1140.1160.0950.09766,288,086.08631,496,424.83
4/11/240.110.1260.110.114200,147,007.59742,275,186.49
4/10/240.1140.1140.1030.11117,696,746.98715,872,190.25
4/9/240.0940.1260.0940.114461,254,812.39740,255,083.02
4/8/240.0920.0950.0890.09421,583,236.06611,586,418.87
4/7/240.0910.0960.0890.09242,372,841.5600,177,284.98
4/6/240.0840.1020.0840.091198,550,211.57594,073,633.01
4/5/240.0880.0880.0820.0849,083,974.61546,919,424.97
4/4/240.0850.0890.0810.08815,811,778.67569,934,756.44
4/3/240.0840.0870.080.08514,608,408.75549,804,672.8
4/2/240.0930.0930.0820.08428,500,725.29548,352,035.84
4/1/240.1040.1080.0890.093118,857,923.62604,880,115.11
3/31/240.0830.1440.0830.104147,191,071.31673,633,004.38
3/30/240.0840.0850.0830.0835,695,557.29538,560,716.16
3/29/240.0850.0850.0820.0847,618,199.15546,054,419.15
3/28/240.0850.0870.0830.08513,550,496.8553,924,142.26
3/27/240.090.090.0830.08514,809,195.18550,450,506.59
3/26/240.0870.0930.0870.0918,341,289.1582,452,018.37
3/25/240.0830.0880.0810.08711,709,045.98564,165,271.09
3/24/240.0780.0830.0760.0839,535,031.65536,323,800.39
3/23/240.0760.0790.0750.0787,051,711.01503,750,663.3
3/22/240.0780.0790.0740.07610,523,453.39491,258,504.07
3/21/240.0810.0810.0760.07811,987,605.24506,567,608.33
3/20/240.0710.0820.0680.08121,048,793.24526,764,921.95
3/19/240.080.0820.0690.07132,477,429.11458,463,887.64
3/18/240.0840.0850.0780.0819,362,998.59518,035,787.76
3/17/240.0770.0850.0720.08438,742,825.19546,289,396.95
3/16/240.0870.0880.0770.07719,780,888.93500,385,821.01
3/15/240.0920.10.0820.08736,302,838.68561,183,979.58
3/14/240.0950.1050.0870.09239,939,612.95596,625,405.5
3/13/240.0950.0950.0910.09517,891,646.04615,515,427.04
3/12/240.0950.0980.0890.09531,164,492.26617,647,775.73
3/11/240.0910.0990.0870.09571,957,499.74616,375,341.25
3/10/240.0950.0950.0880.09122,971,443.26590,911,650.18
3/9/240.0940.0970.0920.09531,938,771.2612,459,257.34
3/8/240.0930.0990.0890.09456,561,572.44608,420,361.9
3/7/240.090.0940.0880.09333,336,108.82602,132,962.4
3/6/240.0880.0940.0780.0964,060,223.78583,853,395.46
3/5/240.0830.1030.0780.088279,843,644.61570,877,009.12
3/4/240.0870.0870.0810.08374,752,459.98539,425,597.11
3/3/240.0750.0950.0720.087197,907,638.85563,964,096.2
3/2/240.0760.0760.0710.07536,903,746.56483,901,195.51
3/1/240.0710.0850.0670.076171,029,530.62492,344,602.65
2/29/240.0760.080.0690.071165,977,958.16459,190,240.6
2/28/240.0560.0820.0560.075480,154,188.75486,429,004.39
2/27/240.0560.0670.0550.056165,589,200.48363,368,532.39
2/26/240.0510.0560.0490.05640,125,489.73360,315,574.37
2/25/240.0510.0510.0490.0517,830,512.6329,616,601.33
2/24/240.050.0520.0470.05125,726,553.73328,586,471.62
2/23/240.050.0540.0470.0521,471,300.11325,459,766.4
2/22/240.0480.0520.0480.0527,922,242.72320,412,578.54
2/21/240.0460.0530.0460.04861,919,201.65309,417,468.36
2/20/240.0470.0480.0450.0468,280,443.72299,829,500.75
2/19/240.0450.0480.0450.04710,531,490.04303,495,174.25