Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TFUELUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.069449 | 0.000861 | 1.25% | 0.068592 | 0.071202 | 0.066216 | 1,649,880.00 |
| Jul 26 2024 | 0.068588 | 0.002185 | 3.29% | 0.066447 | 0.068972 | 0.06514 | 1,231,041.00 |
| Jul 25 2024 | 0.066403 | -0.001593 | -2.34% | 0.067358 | 0.067581 | 0.062772 | 1,270,891.00 |
| Jul 24 2024 | 0.067996 | -0.001252 | -1.81% | 0.068604 | 0.072175 | 0.067256 | 4,461,623.00 |
| Jul 23 2024 | 0.069248 | -0.002389 | -3.33% | 0.070985 | 0.072413 | 0.066916 | 4,066,232.00 |
| Jul 22 2024 | 0.071637 | -0.002387 | -3.22% | 0.096836 | 0.096836 | 0.060045 | 3,327,269.00 |
| Jul 21 2024 | 0.074024 | 0.000768 | 1.05% | 0.075184 | 0.076098 | 0.070765 | 1,852,212.00 |
| Jul 20 2024 | 0.073256 | -0.001521 | -2.03% | 0.074087 | 0.076249 | 0.07188 | 581,902.00 |
| Jul 19 2024 | 0.074777 | 0.005063 | 7.26% | 0.069725 | 0.075728 | 0.069657 | 6,000,097.00 |
| Jul 18 2024 | 0.069715 | -0.001513 | -2.12% | 0.071134 | 0.072841 | 0.068484 | 2,161,617.00 |
| Jul 17 2024 | 0.071228 | -0.001776 | -2.43% | 0.071599 | 0.074691 | 0.0705 | 3,114,405.00 |
| Jul 16 2024 | 0.073004 | 0.000487 | 0.67% | 0.071985 | 0.073532 | 0.070063 | 3,608,091.00 |
| Jul 15 2024 | 0.072518 | 0.002905 | 4.17% | 0.096836 | 0.096836 | 0.060045 | 2,016,043.00 |
| Jul 14 2024 | 0.069613 | 0.002092 | 3.10% | 0.066342 | 0.070983 | 0.066342 | 2,244,414.00 |
| Jul 13 2024 | 0.067521 | 0.00153 | 2.32% | 0.065995 | 0.068166 | 0.064794 | 545,213.00 |
| Jul 12 2024 | 0.065991 | 0.001176 | 1.81% | 0.064805 | 0.06828 | 0.0637 | 3,575,419.00 |
| Jul 11 2024 | 0.064815 | -0.001026 | -1.56% | 0.06511 | 0.06758 | 0.063695 | 642,738.00 |
| Jul 10 2024 | 0.065841 | 0.000256 | 0.39% | 0.064891 | 0.067257 | 0.064336 | 454,012.00 |
| Jul 09 2024 | 0.065585 | 0.001567 | 2.45% | 0.064078 | 0.067817 | 0.062342 | 2,788,630.00 |
| Jul 08 2024 | 0.064018 | 0.002575 | 4.19% | 0.096836 | 0.096836 | 0.060045 | 1,798,993.00 |
| Jul 07 2024 | 0.061443 | -0.004279 | -6.51% | 0.065707 | 0.067886 | 0.061419 | 3,082,565.00 |
| Jul 06 2024 | 0.065722 | 0.00223 | 3.51% | 0.062229 | 0.066943 | 0.062003 | 4,036,733.00 |
| Jul 05 2024 | 0.063492 | -0.000603 | -0.94% | 0.064317 | 0.064905 | 0.055851 | 8,353,608.00 |
| Jul 04 2024 | 0.064095 | -0.007552 | -10.54% | 0.071593 | 0.071872 | 0.064095 | 5,257,195.00 |
| Jul 03 2024 | 0.071646 | -0.005245 | -6.82% | 0.076968 | 0.077101 | 0.070366 | 4,254,612.00 |
| Jul 02 2024 | 0.076892 | 0.000899 | 1.18% | 0.076079 | 0.077964 | 0.075248 | 1,289,665.00 |
| Jul 01 2024 | 0.075993 | 0.000723 | 0.96% | 0.096836 | 0.096836 | 0.073754 | 3,640,430.00 |
| Jun 30 2024 | 0.07527 | 0.001648 | 2.24% | 0.073678 | 0.075503 | 0.071063 | 2,669,989.00 |
| Jun 29 2024 | 0.073622 | -0.001791 | -2.37% | 0.07539 | 0.076721 | 0.072985 | 3,007,995.00 |
| Jun 28 2024 | 0.075412 | -0.001522 | -1.98% | 0.07763 | 0.078113 | 0.074047 | 1,522,313.00 |
| Jun 27 2024 | 0.076934 | 0.004606 | 6.37% | 0.072975 | 0.079933 | 0.072411 | 6,475,145.00 |
| Jun 26 2024 | 0.072328 | -0.003015 | -4.00% | 0.096836 | 0.096836 | 0.072217 | 4,324,022.00 |
| Jun 25 2024 | 0.075343 | 0.003576 | 4.98% | 0.071712 | 0.077399 | 0.071678 | 4,878,173.00 |
| Jun 24 2024 | 0.071767 | -0.001699 | -2.31% | 0.073264 | 0.07574 | 0.068295 | 6,704,708.00 |
| Jun 23 2024 | 0.073466 | 0.000883 | 1.22% | 0.071954 | 0.079023 | 0.071954 | 7,412,128.00 |
| Jun 22 2024 | 0.072584 | 0.001487 | 2.09% | 0.071201 | 0.073983 | 0.070307 | 2,021,134.00 |
| Jun 21 2024 | 0.071097 | -0.001569 | -2.16% | 0.072667 | 0.074087 | 0.070389 | 2,078,095.00 |
| Jun 20 2024 | 0.072666 | 0.003281 | 4.73% | 0.068865 | 0.075037 | 0.068707 | 3,461,573.00 |
| Jun 19 2024 | 0.069385 | 0.001745 | 2.58% | 0.068396 | 0.072002 | 0.066163 | 6,367,272.00 |
| Jun 18 2024 | 0.06764 | -0.007416 | -9.88% | 0.075129 | 0.075715 | 0.065088 | 9,246,268.00 |
| Jun 17 2024 | 0.075055 | -0.006911 | -8.43% | 0.096836 | 0.096836 | 0.071818 | 4,615,321.00 |
| Jun 16 2024 | 0.081966 | 0.003211 | 4.08% | 0.07875 | 0.08388 | 0.076647 | 7,681,810.00 |
| Jun 15 2024 | 0.078755 | 0.001508 | 1.95% | 0.077213 | 0.080133 | 0.076169 | 3,100,564.00 |
| Jun 14 2024 | 0.077248 | -0.001567 | -1.99% | 0.079546 | 0.08053 | 0.073718 | 4,521,119.00 |
| Jun 13 2024 | 0.078814 | -0.007161 | -8.33% | 0.085311 | 0.087865 | 0.078814 | 2,526,003.00 |
| Jun 12 2024 | 0.085976 | 0.003099 | 3.74% | 0.082812 | 0.089218 | 0.081159 | 2,097,560.00 |
| Jun 11 2024 | 0.082877 | -0.003269 | -3.79% | 0.085529 | 0.08801 | 0.080353 | 5,848,683.00 |
| Jun 10 2024 | 0.086146 | -0.003709 | -4.13% | 0.096836 | 0.096836 | 0.085241 | 1,422,390.00 |
| Jun 09 2024 | 0.089855 | 0.002501 | 2.86% | 0.086609 | 0.090611 | 0.085893 | 1,296,542.00 |
| Jun 08 2024 | 0.087354 | -0.003476 | -3.83% | 0.09007 | 0.091025 | 0.086668 | 1,431,941.00 |
| Jun 07 2024 | 0.09083 | -0.006137 | -6.33% | 0.096229 | 0.098502 | 0.087521 | 5,164,540.00 |
| Jun 06 2024 | 0.096966 | -0.00044 | -0.45% | 0.097483 | 0.098062 | 0.094295 | 1,760,834.00 |
| Jun 05 2024 | 0.097407 | 0.002852 | 3.02% | 0.096836 | 0.098378 | 0.092235 | 2,237,296.00 |
| Jun 04 2024 | 0.094554 | 0.001689 | 1.82% | 0.092885 | 0.095204 | 0.089353 | 2,175,346.00 |
| Jun 03 2024 | 0.092865 | -0.00205 | -2.16% | 0.096836 | 0.096836 | 0.092315 | 1,990,339.00 |
| Jun 02 2024 | 0.094915 | 0.000141 | 0.15% | 0.094128 | 0.098288 | 0.094114 | 3,666,590.00 |
| Jun 01 2024 | 0.094774 | -0.000352 | -0.37% | 0.095175 | 0.095274 | 0.093184 | 317,147.00 |
| May 31 2024 | 0.095125 | -0.00056 | -0.59% | 0.095707 | 0.097411 | 0.092826 | 1,209,583.00 |
| May 30 2024 | 0.095686 | -0.001666 | -1.71% | 0.098672 | 0.099674 | 0.093956 | 1,461,166.00 |
| May 29 2024 | 0.097352 | -0.003148 | -3.13% | 0.09973 | 0.10108 | 0.097236 | 1,866,067.00 |
| May 28 2024 | 0.100499 | -0.002112 | -2.06% | 0.102702 | 0.10612 | 0.099498 | 2,644,295.00 |
| May 27 2024 | 0.102611 | -0.000125 | -0.12% | 0.101097 | 0.105347 | 0.100373 | 2,059,552.00 |
| May 26 2024 | 0.102736 | -0.005268 | -4.88% | 0.108054 | 0.108054 | 0.101999 | 1,612,138.00 |
| May 25 2024 | 0.108004 | 0.002403 | 2.28% | 0.105537 | 0.108006 | 0.104628 | 394,514.00 |
| May 24 2024 | 0.105601 | -0.000961 | -0.90% | 0.107321 | 0.107393 | 0.101671 | 1,106,719.00 |
| May 23 2024 | 0.106562 | -0.001256 | -1.16% | 0.107801 | 0.11062 | 0.102736 | 1,525,845.00 |
| May 22 2024 | 0.107818 | -0.001648 | -1.51% | 0.109405 | 0.110588 | 0.105545 | 2,558,239.00 |
| May 21 2024 | 0.109466 | -0.002601 | -2.32% | 0.112176 | 0.114739 | 0.108161 | 2,437,052.00 |
| May 20 2024 | 0.112067 | 0.010737 | 10.60% | 0.101097 | 0.112972 | 0.100373 | 4,568,537.00 |
| May 19 2024 | 0.10133 | -0.006558 | -6.08% | 0.108444 | 0.108502 | 0.099755 | 1,797,457.00 |
| May 18 2024 | 0.107887 | 0.000764 | 0.71% | 0.107827 | 0.111838 | 0.105997 | 2,415,017.00 |
| May 17 2024 | 0.107123 | 0.002033 | 1.93% | 0.105139 | 0.109913 | 0.103247 | 2,635,317.00 |
| May 16 2024 | 0.105089 | 0.004263 | 4.23% | 0.100053 | 0.109358 | 0.100053 | 7,654,916.00 |
| May 15 2024 | 0.100827 | 0.010935 | 12.16% | 0.089858 | 0.102645 | 0.088938 | 5,807,549.00 |
| May 14 2024 | 0.089892 | -0.005687 | -5.95% | 0.095614 | 0.096224 | 0.089819 | 1,911,487.00 |
| May 13 2024 | 0.095579 | -0.003396 | -3.43% | 0.101097 | 0.107753 | 0.093973 | 9,531,054.00 |
| May 12 2024 | 0.098975 | -0.001325 | -1.32% | 0.100403 | 0.101964 | 0.098751 | 2,232,164.00 |
| May 11 2024 | 0.1003 | -0.003891 | -3.73% | 0.104628 | 0.105587 | 0.099658 | 3,526,204.00 |
| May 10 2024 | 0.104191 | -0.006732 | -6.07% | 0.110723 | 0.11197 | 0.102798 | 3,210,048.00 |
| May 09 2024 | 0.110923 | 0.003281 | 3.05% | 0.10769 | 0.111701 | 0.10573 | 4,717,588.00 |
| May 08 2024 | 0.107642 | 0.001427 | 1.34% | 0.105968 | 0.111036 | 0.105968 | 6,674,261.00 |
| May 07 2024 | 0.106215 | 0.000697 | 0.66% | 0.105488 | 0.114302 | 0.102277 | 6,656,780.00 |
| May 06 2024 | 0.105518 | -0.003292 | -3.03% | 0.101097 | 0.112934 | 0.100373 | 4,686,807.00 |
| May 05 2024 | 0.10881 | -0.000425 | -0.39% | 0.109895 | 0.111706 | 0.10515 | 3,856,526.00 |
| May 04 2024 | 0.109235 | 0.000991 | 0.92% | 0.10817 | 0.111551 | 0.105248 | 5,096,088.00 |
| May 03 2024 | 0.108244 | 0.0065 | 6.39% | 0.101097 | 0.10836 | 0.09791 | 5,507,207.00 |
| May 02 2024 | 0.101744 | -0.001117 | -1.09% | 0.102498 | 0.103435 | 0.097498 | 3,929,932.00 |
| May 01 2024 | 0.102861 | 0.00125 | 1.23% | 0.100641 | 0.10317 | 0.091846 | 4,220,566.00 |
| Apr 30 2024 | 0.101611 | -0.00627 | -5.81% | 0.108524 | 0.112219 | 0.096921 | 5,600,621.00 |
| Apr 29 2024 | 0.107881 | -0.001739 | -1.59% | 0.086164 | 0.11004 | 0.084761 | 20,435,701.00 |
| Apr 28 2024 | 0.109619 | -0.003341 | -2.96% | 0.112238 | 0.11626 | 0.108546 | 9,167,177.00 |
| Apr 27 2024 | 0.11296 | -0.003149 | -2.71% | 0.115382 | 0.116018 | 0.104001 | 13,402,168.00 |
