Theta Fuel (TFUEL) historical data and Live price

Theta Fuel

TFUEL

$ 0.106159 -15.533 %

0.00000169 BTC

MARKET CAP
692.961 M

24H VOLUME
71.092 M

CIRC.SUPPLY
6.528 B

MAX SUPPLY

TFUEL

USD

Rank105

1H -2.62 %

24H -15.53 %

7D 22.31 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/24	0.13	0.133	0.115	0.116	95,427,574.97	754,467,073.8
4/25/24	0.116	0.131	0.112	0.13	107,376,619.07	850,428,260.55
4/24/24	0.106	0.125	0.104	0.116	160,103,033.83	754,176,281.62
4/23/24	0.107	0.123	0.105	0.106	157,206,794.22	688,287,152.79
4/22/24	0.098	0.111	0.096	0.107	67,467,269.16	697,473,207.61
4/21/24	0.095	0.102	0.094	0.098	40,450,292.76	636,936,151.03
4/20/24	0.086	0.095	0.085	0.095	16,559,769.14	619,770,146.29
4/19/24	0.087	0.088	0.079	0.086	23,312,186.64	562,946,659.02
4/18/24	0.081	0.088	0.081	0.087	35,182,592.21	569,284,524.95
4/17/24	0.086	0.086	0.079	0.081	15,658,257.54	524,910,929.29
4/16/24	0.089	0.091	0.081	0.086	23,795,878.09	560,457,759.72
4/15/24	0.087	0.094	0.083	0.089	43,157,274.48	577,308,372.6
4/14/24	0.081	0.092	0.073	0.087	33,548,381.52	567,453,163.15
4/13/24	0.097	0.097	0.071	0.081	39,061,256.5	527,650,684.84
4/12/24	0.114	0.116	0.095	0.097	66,288,086.08	631,496,424.83
4/11/24	0.11	0.126	0.11	0.114	200,147,007.59	742,275,186.49
4/10/24	0.114	0.114	0.103	0.11	117,696,746.98	715,872,190.25
4/9/24	0.094	0.126	0.094	0.114	461,254,812.39	740,255,083.02
4/8/24	0.092	0.095	0.089	0.094	21,583,236.06	611,586,418.87
4/7/24	0.091	0.096	0.089	0.092	42,372,841.5	600,177,284.98
4/6/24	0.084	0.102	0.084	0.091	198,550,211.57	594,073,633.01
4/5/24	0.088	0.088	0.082	0.084	9,083,974.61	546,919,424.97
4/4/24	0.085	0.089	0.081	0.088	15,811,778.67	569,934,756.44
4/3/24	0.084	0.087	0.08	0.085	14,608,408.75	549,804,672.8
4/2/24	0.093	0.093	0.082	0.084	28,500,725.29	548,352,035.84
4/1/24	0.104	0.108	0.089	0.093	118,857,923.62	604,880,115.11
3/31/24	0.083	0.144	0.083	0.104	147,191,071.31	673,633,004.38
3/30/24	0.084	0.085	0.083	0.083	5,695,557.29	538,560,716.16
3/29/24	0.085	0.085	0.082	0.084	7,618,199.15	546,054,419.15
3/28/24	0.085	0.087	0.083	0.085	13,550,496.8	553,924,142.26
3/27/24	0.09	0.09	0.083	0.085	14,809,195.18	550,450,506.59
3/26/24	0.087	0.093	0.087	0.09	18,341,289.1	582,452,018.37
3/25/24	0.083	0.088	0.081	0.087	11,709,045.98	564,165,271.09
3/24/24	0.078	0.083	0.076	0.083	9,535,031.65	536,323,800.39
3/23/24	0.076	0.079	0.075	0.078	7,051,711.01	503,750,663.3
3/22/24	0.078	0.079	0.074	0.076	10,523,453.39	491,258,504.07
3/21/24	0.081	0.081	0.076	0.078	11,987,605.24	506,567,608.33
3/20/24	0.071	0.082	0.068	0.081	21,048,793.24	526,764,921.95
3/19/24	0.08	0.082	0.069	0.071	32,477,429.11	458,463,887.64
3/18/24	0.084	0.085	0.078	0.08	19,362,998.59	518,035,787.76
3/17/24	0.077	0.085	0.072	0.084	38,742,825.19	546,289,396.95
3/16/24	0.087	0.088	0.077	0.077	19,780,888.93	500,385,821.01
3/15/24	0.092	0.1	0.082	0.087	36,302,838.68	561,183,979.58
3/14/24	0.095	0.105	0.087	0.092	39,939,612.95	596,625,405.5
3/13/24	0.095	0.095	0.091	0.095	17,891,646.04	615,515,427.04
3/12/24	0.095	0.098	0.089	0.095	31,164,492.26	617,647,775.73
3/11/24	0.091	0.099	0.087	0.095	71,957,499.74	616,375,341.25
3/10/24	0.095	0.095	0.088	0.091	22,971,443.26	590,911,650.18
3/9/24	0.094	0.097	0.092	0.095	31,938,771.2	612,459,257.34
3/8/24	0.093	0.099	0.089	0.094	56,561,572.44	608,420,361.9
3/7/24	0.09	0.094	0.088	0.093	33,336,108.82	602,132,962.4
3/6/24	0.088	0.094	0.078	0.09	64,060,223.78	583,853,395.46
3/5/24	0.083	0.103	0.078	0.088	279,843,644.61	570,877,009.12
3/4/24	0.087	0.087	0.081	0.083	74,752,459.98	539,425,597.11
3/3/24	0.075	0.095	0.072	0.087	197,907,638.85	563,964,096.2
3/2/24	0.076	0.076	0.071	0.075	36,903,746.56	483,901,195.51
3/1/24	0.071	0.085	0.067	0.076	171,029,530.62	492,344,602.65
2/29/24	0.076	0.08	0.069	0.071	165,977,958.16	459,190,240.6
2/28/24	0.056	0.082	0.056	0.075	480,154,188.75	486,429,004.39
2/27/24	0.056	0.067	0.055	0.056	165,589,200.48	363,368,532.39
2/26/24	0.051	0.056	0.049	0.056	40,125,489.73	360,315,574.37
2/25/24	0.051	0.051	0.049	0.051	7,830,512.6	329,616,601.33
2/24/24	0.05	0.052	0.047	0.051	25,726,553.73	328,586,471.62
2/23/24	0.05	0.054	0.047	0.05	21,471,300.11	325,459,766.4
2/22/24	0.048	0.052	0.048	0.05	27,922,242.72	320,412,578.54
2/21/24	0.046	0.053	0.046	0.048	61,919,201.65	309,417,468.36
2/20/24	0.047	0.048	0.045	0.046	8,280,443.72	299,829,500.75
2/19/24	0.045	0.048	0.045	0.047	10,531,490.04	303,495,174.25
2/18/24	0.045	0.046	0.044	0.045	4,553,573.24	292,485,991.94
2/17/24	0.045	0.045	0.043	0.045	5,781,673.82	288,718,712.67
2/16/24	0.045	0.046	0.044	0.045	6,978,223.62	292,204,046.36
2/15/24	0.043	0.047	0.043	0.045	29,448,159.39	292,408,458.5
2/14/24	0.043	0.044	0.042	0.043	4,496,800.44	279,912,832.93
2/13/24	0.044	0.044	0.042	0.043	3,604,207.63	275,987,332.93
2/12/24	0.043	0.044	0.042	0.044	3,256,177.11	281,428,668.86
2/11/24	0.043	0.044	0.042	0.043	3,176,192.27	277,734,304.48
2/10/24	0.042	0.043	0.042	0.043	2,477,737.9	274,918,890.65
2/9/24	0.041	0.043	0.041	0.042	3,240,618.78	273,586,771.84
2/8/24	0.041	0.042	0.041	0.041	2,931,055.95	265,829,882.42
2/7/24	0.041	0.041	0.04	0.041	3,730,997.2	263,775,145.74
2/6/24	0.04	0.041	0.04	0.041	3,064,072.07	261,413,231.27
2/5/24	0.041	0.041	0.04	0.04	2,336,915	260,628,071.44
2/4/24	0.042	0.042	0.041	0.041	1,944,544.27	261,887,567.31
2/3/24	0.042	0.042	0.042	0.042	2,126,612.08	269,971,304.91
2/2/24	0.041	0.043	0.041	0.042	3,096,411.9	270,019,476.71
2/1/24	0.041	0.042	0.04	0.041	4,184,876.31	264,481,585.05
1/31/24	0.042	0.043	0.041	0.041	3,367,275.38	262,450,959.53
1/30/24	0.043	0.043	0.042	0.042	3,043,257.48	272,974,828.48
1/29/24	0.043	0.044	0.042	0.043	3,393,029.18	279,384,675.06
1/28/24	0.043	0.044	0.042	0.043	4,829,704.85	274,684,376.06

Similar Coins