Theta Fuel (TFUEL) historical data and Live price

theta-fuel

Theta Fuel

TFUEL
$ 0.047927 + 2.953 % 0.00000248 BTC
MARKET CAP
254.073 M
24H VOLUME
17.343 M
CIRC.SUPPLY
5.301 B
MAX SUPPLY
Rank105
1H -0.06 %
24H 2.95 %
7D -11.64 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/30/220.050.050.0440.04716,312,502.44251,197,825.89
6/29/220.0520.0540.0490.0525,570,392.44263,704,292.29
6/28/220.0530.0540.0520.05216,167,673.04273,972,159.07
6/27/220.0540.0540.0520.05318,343,650.67282,824,612.3
6/26/220.0560.0580.0540.05426,166,289.53284,034,514.95
6/25/220.0540.0580.0530.05637,207,362.4296,781,772.25
6/24/220.0520.0550.0520.05425,274,027.49286,925,297.32
6/23/220.050.0530.050.05218,865,071.77277,850,835.99
6/22/220.0530.0530.050.0518,468,419.64265,997,517.2
6/21/220.0520.0560.050.05239,591,937.7278,259,109.48
6/20/220.0510.0560.050.05258,896,685.62276,579,236.81
6/19/220.0510.0510.0460.05160,127,224.01270,992,337.74
6/18/220.0470.0610.0470.051170,437,492.45270,636,097.8
6/17/220.0440.0530.0430.04754,999,550.63246,942,081.22
6/16/220.0480.0490.0430.04422,433,246.95230,901,178.55
6/15/220.0440.0480.0390.04822,564,894.54256,870,365.19
6/14/220.0440.0450.040.04422,627,368.04233,510,241.78
6/13/220.0480.0490.040.04426,118,955.49231,079,696.59
6/12/220.0530.0540.0470.04824,836,364.78256,959,920.23
6/11/220.0570.0590.0520.05322,766,463.2281,600,343.63
6/10/220.0630.0630.0570.05721,676,740.84302,513,375.68
6/9/220.0630.0640.0620.06330,039,576.72331,537,558.71
6/8/220.0620.0650.0610.06336,979,256.62334,609,374.61
6/7/220.0650.0650.060.06225,484,437.96329,493,006.77
6/6/220.0620.0670.0620.06538,420,851.04344,829,614.05
6/5/220.0610.0630.060.06225,772,133.07330,586,423.63
6/4/220.0610.0610.060.06118,936,123.96324,005,179.3
6/3/220.0630.0630.060.06122,260,276.32324,303,859.07
6/2/220.0610.0630.0590.06330,009,689.83333,807,894.43
6/1/220.0630.0740.0590.06191,721,516.55323,780,410.88
5/31/220.0640.0640.0610.06329,369,871.39336,364,436.7
5/30/220.0580.0640.0570.06427,499,276.36337,672,099.97
5/29/220.0560.0580.0540.05819,827,166.85305,372,147.84
5/28/220.0550.0560.0540.05628,015,674.7296,637,032.65
5/27/220.0590.0590.0550.05621,946,173.3294,546,151.05
5/26/220.0640.0670.0570.05940,542,570.11314,298,679.68
5/25/220.0660.0660.0630.06423,599,423.77340,288,326.05
5/24/220.0660.0670.060.06624,002,719.44351,274,706.12
5/23/220.0690.0710.0650.06627,577,551.37350,572,573.94
5/22/220.0650.0740.0640.06943,426,379.6367,861,821.03
5/21/220.0640.0650.0620.06520,478,034.62343,151,516.28
5/20/220.0660.0680.0620.06447,506,411.04337,538,357.41
5/19/220.0620.0660.0590.06632,950,146.46348,503,367.97
5/18/220.0710.0710.0620.06225,688,481.46326,635,457.8
5/17/220.0690.0720.0670.07134,345,105.84377,232,280.57
5/16/220.0760.0760.0680.06933,540,400.51365,132,163.74
5/15/220.0730.0760.0670.07632,014,716.81400,431,822.32
5/14/220.0680.0750.0660.07327,223,168.96385,083,613.31
5/13/220.0590.0780.0590.06841,655,852.8358,853,417.28
5/12/220.0690.0720.0520.05935,117,993.4314,731,100.1
5/11/220.0990.1010.0650.06939,876,279.61364,033,966.14
5/10/220.0950.1060.0940.09935,133,488.64522,882,887.43
5/9/220.1120.1130.0930.09545,630,314.92505,066,028.67
5/8/220.1170.1170.110.11240,791,862.19591,365,648.35
5/7/220.1250.1250.1160.11729,925,244.55620,793,289.77
5/6/220.1280.1290.1220.12536,494,843.48664,155,505.69
5/5/220.1430.1460.1250.12832,039,664.46677,692,141.44
5/4/220.130.1430.130.14353,070,916.36758,450,694.52
5/3/220.1320.1370.130.1350,053,575.48691,526,882.69
5/2/220.1340.1390.1280.13286,849,014.25697,197,199.54
5/1/220.1280.1360.1260.13437,930,489.75708,004,571.01
4/30/220.1470.1470.1270.12831,849,262.45677,081,444
4/29/220.1540.1540.1460.14721,843,280.51777,649,660.51
4/28/220.1530.1540.1490.15427,294,425.52816,182,954.17
4/27/220.1510.1540.150.15327,765,547.85810,420,100.89
4/26/220.1630.1660.150.15121,805,053.02800,587,424.88
4/25/220.1610.1640.1530.16326,253,925.48865,700,372.62
4/24/220.1670.1690.1590.16121,089,931.77854,592,744.96
4/23/220.1690.1690.1640.16718,448,443.19885,380,372.59
4/22/220.1730.1780.1660.16945,197,705.45896,333,295.88
4/21/220.1670.1840.1670.17380,019,577.5916,802,827.52
4/20/220.170.1730.1660.16725,811,158.3883,563,472.01
4/19/220.1640.1710.1640.1727,248,335.24903,591,870.89
4/18/220.1620.1650.1560.16425,425,074.45871,333,706.37
4/17/220.1660.1680.1620.16216,248,960.7860,262,311.47
4/16/220.1670.1680.1630.16617,799,892.22882,318,719.78
4/15/220.1640.1680.1640.16720,651,952.6887,815,199.92
4/14/220.170.1710.1610.16426,745,451.5870,813,763.25
4/13/220.1650.1730.1640.1726,687,600.46901,125,802.25
4/12/220.1590.1680.1570.16530,359,880.01874,568,949.1
4/11/220.1770.1810.1570.15943,967,018.83843,805,318.53
4/10/220.1810.1840.1770.17721,869,334.92937,703,653.83
4/9/220.1760.1820.1750.18225,341,249.06962,328,641.56
4/8/220.1870.1890.1750.17628,080,766.18934,557,750.41
4/7/220.1770.1880.1770.18753,477,700.63989,221,009.12
4/6/220.1960.20.1770.17738,531,129.37938,340,291.98
4/5/220.2020.2040.1960.19626,812,155.541,038,283,130.55
4/4/220.2180.2180.1930.20239,659,236.961,069,233,541.45
4/3/220.2150.2190.2090.21830,040,512.11,153,164,978.28
4/2/220.2120.2220.2110.21544,142,596.371,139,809,601.05