New Zealand markets closed

Theta Fuel USD (TFUEL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.084100+0.000478 (+0.57%)
As of 05:04AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.0873470.0873470.0797820.0841000.08410030,322,436
18 Apr 2024------
17 Apr 20240.0860090.0863160.0789030.0805400.08054015,658,258
16 Apr 20240.0886100.0906820.0809600.0860090.08600923,795,878
15 Apr 20240.0871120.0941900.0827800.0886100.08861043,157,274
14 Apr 20240.0810150.0924710.0725030.0871120.08711233,548,382
13 Apr 20240.0969760.0970290.0708770.0810150.08101539,061,257
12 Apr 20240.1140070.1164510.0945540.0969760.09697666,288,086
11 Apr 20240.1099700.1256420.1099540.1140070.114007200,147,008
10 Apr 20240.1137350.1137350.1025580.1099700.109970117,696,747
09 Apr 20240.0939810.1258330.0938290.1137700.113770461,254,812
08 Apr 20240.0922440.0946480.0891680.0939810.09398121,583,236
07 Apr 20240.0913210.0959280.0885520.0922440.09224442,372,842
06 Apr 20240.0840860.1022920.0840860.0913210.091321198,550,212
05 Apr 20240.0876400.0877150.0815180.0840790.0840799,083,975
04 Apr 20240.0845580.0894150.0813540.0876460.08764615,811,779
03 Apr 20240.0843490.0868430.0795900.0845580.08455814,608,409
02 Apr 20240.0930600.0930720.0815540.0843490.08434928,500,725
01 Apr 20240.1036550.1078170.0894490.0930600.093060118,857,924
31 Mar 20240.0828840.1442180.0826630.1036550.103655147,191,071
30 Mar 20240.0840520.0848660.0825430.0828880.0828885,695,557
29 Mar 20240.0852780.0854190.0824760.0840520.0840527,618,199
28 Mar 20240.0847580.0866970.0829900.0852780.08527813,550,497
27 Mar 20240.0897000.0899240.0830970.0847580.08475814,809,195
26 Mar 20240.0868980.0933330.0865440.0897180.08971818,341,289
25 Mar 20240.0826240.0882450.0811780.0868980.08689811,709,046
24 Mar 20240.0776190.0829220.0757720.0826270.0826279,535,032
23 Mar 20240.0757070.0789770.0753500.0776190.0776197,051,711
22 Mar 20240.0780790.0793120.0742570.0757070.07570710,523,453
21 Mar 20240.0812060.0814200.0762080.0780790.07807911,987,605
20 Mar 20240.0706880.0818560.0679280.0812060.08120621,048,793
19 Mar 20240.0798870.0822800.0685920.0706830.07068332,477,429
18 Mar 20240.0842580.0847610.0779490.0798870.07988719,362,999
17 Mar 20240.0771910.0854240.0720580.0842580.08425838,742,825
16 Mar 20240.0865670.0878120.0768890.0771910.07719119,780,889
15 Mar 20240.0920680.1002890.0818430.0865840.08658436,302,839
14 Mar 20240.0949990.1054190.0868450.0920710.09207139,939,613
13 Mar 20240.0953440.0953460.0914300.0949990.09499917,891,646
12 Mar 20240.0951630.0984740.0892530.0953440.09534431,164,492
11 Mar 20240.0912470.0987870.0866780.0951630.09516371,957,500
10 Mar 20240.0945900.0947190.0883600.0912470.09124722,971,443
09 Mar 20240.0939820.0969590.0920190.0945960.09459631,938,771
08 Mar 20240.0930260.0985280.0890420.0939820.09398256,561,572
07 Mar 20240.0902170.0935810.0878910.0930270.09302733,336,109
06 Mar 20240.0882270.0939100.0781660.0902170.09021764,060,224
05 Mar 20240.0833920.1027000.0776270.0881480.088148279,843,645
04 Mar 20240.0868680.0874880.0805550.0833800.08338074,752,460
03 Mar 20240.0748850.0954490.0724730.0871880.087188197,907,639
02 Mar 20240.0761360.0762780.0709590.0748230.07482336,903,747
01 Mar 20240.0709860.0853600.0669720.0761410.076141171,029,531
29 Feb 20240.0758200.0802110.0686490.0710260.071026165,977,958
28 Feb 20240.0562180.0819080.0562050.0752520.075252480,154,189
27 Feb 20240.0557600.0665910.0545530.0562230.056223165,589,200
26 Feb 20240.0510140.0557600.0490680.0557600.05576040,125,490
25 Feb 20240.0508670.0510180.0493300.0510180.0510187,830,513
24 Feb 20240.0503860.0523530.0471030.0508670.05086725,726,554
23 Feb 20240.0496270.0535340.0474150.0503920.05039221,471,300
22 Feb 20240.0478940.0522270.0478460.0496190.04961927,922,243
21 Feb 20240.0464470.0527430.0464470.0479240.04792461,919,202
20 Feb 20240.0470220.0475500.0447180.0464470.0464478,280,444
19 Feb 20240.0453350.0480250.0450200.0470220.04702210,531,490
18 Feb 20240.0447500.0459990.0440280.0453240.0453244,553,573
17 Feb 20240.0452920.0454500.0433640.0447480.0447485,781,674
16 Feb 20240.0452760.0457590.0444810.0452960.0452966,978,224
15 Feb 20240.0434080.0470440.0428880.0453350.04533529,448,159
14 Feb 20240.0428050.0437230.0424720.0434050.0434054,496,800
13 Feb 20240.0436410.0438430.0422140.0428030.0428033,604,208
12 Feb 20240.0430510.0439400.0421120.0436550.0436553,256,177
11 Feb 20240.0426750.0440210.0423710.0430890.0430893,176,192
10 Feb 20240.0424670.0429400.0418950.0426590.0426592,477,738
09 Feb 20240.0412770.0426390.0412730.0424590.0424593,240,619
08 Feb 20240.0409510.0417560.0408060.0412620.0412622,931,056
07 Feb 20240.0405920.0411200.0397380.0409500.0409503,730,997
06 Feb 20240.0404700.0412190.0400660.0405910.0405913,064,072
05 Feb 20240.0406780.0411720.0401770.0404750.0404752,336,915
04 Feb 20240.0419370.0420370.0406350.0406780.0406781,944,544
03 Feb 20240.0419590.0422020.0415770.0419410.0419412,126,612
02 Feb 20240.0411010.0425360.0409710.0419550.0419553,096,412
01 Feb 20240.0408080.0417570.0397020.0411020.0411024,184,876
31 Jan 20240.0424500.0425350.0405800.0407930.0407933,367,275
30 Jan 20240.0434400.0434890.0423760.0424360.0424363,043,257
29 Jan 20240.0427200.0439790.0420840.0434400.0434403,393,029
28 Jan 20240.0432120.0438140.0423930.0427160.0427164,829,705
27 Jan 20240.0429870.0432390.0422880.0432120.0432122,318,618
26 Jan 20240.0418100.0431070.0414110.0429870.0429873,209,191
25 Jan 20240.0423530.0423670.0411390.0418100.0418103,688,711
24 Jan 20240.0407500.0433810.0401740.0423530.0423539,293,315
23 Jan 20240.0412210.0420840.0392510.0407500.0407506,116,636
22 Jan 20240.0438220.0442020.0412050.0412210.0412215,029,584
21 Jan 20240.0441680.0444830.0436950.0438190.0438193,079,726
20 Jan 20240.0453250.0454080.0434140.0441680.0441682,663,226
19 Jan 20240.0436930.0454330.0421800.0452730.0452739,126,783
18 Jan 20240.0467260.0467820.0431060.0436930.0436938,404,031
17 Jan 20240.0450730.0486390.0449150.0467260.04672632,046,034
16 Jan 20240.0441540.0451750.0438050.0450810.0450814,096,803
15 Jan 20240.0434070.0445770.0434020.0441770.0441773,803,404
14 Jan 20240.0451720.0455630.0433220.0434110.0434114,672,127
13 Jan 20240.0448140.0454640.0435350.0451720.0451726,490,341
12 Jan 20240.0466900.0493420.0433370.0448270.04482733,631,366
11 Jan 20240.0448950.0483120.0442700.0467270.04672717,847,071
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...