Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TFUELBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00000157 | 0.00000003 | 1.95% | 0.00000154 | 0.00000162 | 0.00000151 | 3,294,506.00 |
| May 19 2024 | 0.00000154 | -0.00000008 | -4.94% | 0.00000160 | 0.00000160 | 0.00000151 | 1,778,686.00 |
| May 18 2024 | 0.00000162 | 0.00000001 | 0.62% | 0.00000164 | 0.00000168 | 0.00000159 | 2,423,024.00 |
| May 17 2024 | 0.00000161 | 0.00000000 | 0.00% | 0.00000166 | 0.00000166 | 0.00000157 | 2,779,066.00 |
| May 16 2024 | 0.00000161 | 0.00000010 | 6.62% | 0.00000152 | 0.00000165 | 0.00000152 | 7,649,872.00 |
| May 15 2024 | 0.00000151 | 0.00000005 | 3.42% | 0.00000146 | 0.00000155 | 0.00000143 | 5,817,341.00 |
| May 14 2024 | 0.00000146 | -0.00000006 | -3.95% | 0.00000152 | 0.00000153 | 0.00000146 | 1,889,929.00 |
| May 13 2024 | 0.00000152 | -0.00000009 | -5.59% | 0.00000160 | 0.00000161 | 0.00000150 | 9,777,751.00 |
| May 12 2024 | 0.00000161 | -0.00000004 | -2.42% | 0.00000165 | 0.00000165 | 0.00000161 | 2,230,555.00 |
| May 11 2024 | 0.00000165 | -0.00000007 | -4.07% | 0.00000172 | 0.00000173 | 0.00000165 | 3,520,307.00 |
| May 10 2024 | 0.00000172 | -0.00000004 | -2.27% | 0.00000174 | 0.00000177 | 0.00000170 | 3,212,216.00 |
| May 09 2024 | 0.00000176 | 0.00000000 | 0.00% | 0.00000179 | 0.00000180 | 0.00000173 | 4,708,033.00 |
| May 08 2024 | 0.00000176 | 0.00000006 | 3.53% | 0.00000170 | 0.00000178 | 0.00000170 | 6,865,430.00 |
| May 07 2024 | 0.00000170 | 0.00000003 | 1.80% | 0.00000165 | 0.00000181 | 0.00000162 | 6,681,926.00 |
| May 06 2024 | 0.00000167 | -0.00000004 | -2.34% | 0.00000169 | 0.00000173 | 0.00000167 | 2,927,299.00 |
| May 05 2024 | 0.00000171 | -0.00000001 | -0.58% | 0.00000170 | 0.00000174 | 0.00000167 | 3,955,904.00 |
| May 04 2024 | 0.00000172 | 0.00000000 | 0.00% | 0.00000172 | 0.00000177 | 0.00000167 | 5,105,017.00 |
| May 03 2024 | 0.00000172 | 0.00000001 | 0.58% | 0.00000172 | 0.00000178 | 0.00000165 | 5,461,069.00 |
| May 02 2024 | 0.00000171 | -0.00000005 | -2.84% | 0.00000175 | 0.00000175 | 0.00000169 | 4,012,275.00 |
| May 01 2024 | 0.00000176 | 0.00000009 | 5.39% | 0.00000166 | 0.00000177 | 0.00000160 | 6,783,604.00 |
| Apr 30 2024 | 0.00000167 | -0.00000003 | -1.76% | 0.00000176 | 0.00000177 | 0.00000162 | 5,514,458.00 |
| Apr 29 2024 | 0.00000170 | -0.00000004 | -2.30% | 0.00000174 | 0.00000186 | 0.00000165 | 11,935,044.00 |
| Apr 28 2024 | 0.00000174 | -0.00000003 | -1.69% | 0.00000180 | 0.00000183 | 0.00000171 | 9,103,100.00 |
| Apr 27 2024 | 0.00000177 | -0.00000004 | -2.21% | 0.00000183 | 0.00000183 | 0.00000166 | 13,616,357.00 |
| Apr 26 2024 | 0.00000181 | -0.00000022 | -10.84% | 0.00000202 | 0.00000210 | 0.00000180 | 18,370,422.00 |
| Apr 25 2024 | 0.00000203 | 0.00000022 | 12.15% | 0.00000181 | 0.00000204 | 0.00000173 | 20,360,674.00 |
| Apr 24 2024 | 0.00000181 | 0.00000023 | 14.56% | 0.00000159 | 0.00000189 | 0.00000157 | 25,324,936.00 |
| Apr 23 2024 | 0.00000158 | -0.00000002 | -1.25% | 0.00000171 | 0.00000185 | 0.00000157 | 20,903,131.00 |
| Apr 22 2024 | 0.00000160 | 0.00000010 | 6.67% | 0.00000150 | 0.00000170 | 0.00000148 | 13,260,125.00 |
| Apr 21 2024 | 0.00000150 | 0.00000003 | 2.04% | 0.00000152 | 0.00000158 | 0.00000145 | 6,653,285.00 |
| Apr 20 2024 | 0.00000147 | 0.00000012 | 8.89% | 0.00000135 | 0.00000148 | 0.00000133 | 4,620,663.00 |
| Apr 19 2024 | 0.00000135 | -0.00000003 | -2.17% | 0.00000136 | 0.00000138 | 0.00000132 | 4,887,646.00 |
| Apr 18 2024 | 0.00000138 | 0.00000006 | 4.55% | 0.00000133 | 0.00000141 | 0.00000132 | 7,483,441.00 |
| Apr 17 2024 | 0.00000132 | -0.00000003 | -2.22% | 0.00000134 | 0.00000135 | 0.00000130 | 5,211,076.00 |
| Apr 16 2024 | 0.00000135 | -0.00000005 | -3.57% | 0.00000139 | 0.00000140 | 0.00000130 | 5,181,686.00 |
| Apr 15 2024 | 0.00000140 | 0.00000007 | 5.26% | 0.00000131 | 0.00000145 | 0.00000130 | 12,219,460.00 |
| Apr 14 2024 | 0.00000133 | 0.00000007 | 5.56% | 0.00000125 | 0.00000142 | 0.00000116 | 16,155,725.00 |
| Apr 13 2024 | 0.00000126 | -0.00000019 | -13.10% | 0.00000143 | 0.00000144 | 0.00000114 | 21,089,423.00 |
| Apr 12 2024 | 0.00000145 | -0.00000018 | -11.04% | 0.00000158 | 0.00000165 | 0.00000142 | 19,555,455.00 |
| Apr 11 2024 | 0.00000163 | 0.00000007 | 4.49% | 0.00000167 | 0.00000178 | 0.00000157 | 20,003,855.00 |
| Apr 10 2024 | 0.00000156 | -0.00000007 | -4.29% | 0.00000163 | 0.00000163 | 0.00000149 | 16,930,842.00 |
| Apr 09 2024 | 0.00000163 | 0.00000032 | 24.43% | 0.00000132 | 0.00000180 | 0.00000132 | 58,904,767.00 |
| Apr 08 2024 | 0.00000131 | -0.00000002 | -1.50% | 0.00000131 | 0.00000132 | 0.00000127 | 6,305,738.00 |
| Apr 07 2024 | 0.00000133 | 0.00000000 | 0.00% | 0.00000130 | 0.00000134 | 0.00000128 | 9,743,164.00 |
| Apr 06 2024 | 0.00000133 | 0.00000009 | 7.26% | 0.00000125 | 0.00000153 | 0.00000125 | 37,295,337.00 |
| Apr 05 2024 | 0.00000124 | -0.00000004 | -3.13% | 0.00000127 | 0.00000128 | 0.00000123 | 2,891,626.00 |
| Apr 04 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000128 | 0.00000134 | 0.00000124 | 6,504,920.00 |
| Apr 03 2024 | 0.00000128 | -0.00000001 | -0.78% | 0.00000127 | 0.00000132 | 0.00000123 | 5,065,212.00 |
| Apr 02 2024 | 0.00000129 | -0.00000005 | -3.73% | 0.00000132 | 0.00000132 | 0.00000124 | 10,828,527.00 |
| Apr 01 2024 | 0.00000134 | -0.00000014 | -9.46% | 0.00000144 | 0.00000150 | 0.00000130 | 21,816,421.00 |
| Mar 31 2024 | 0.00000148 | 0.00000029 | 24.37% | 0.00000118 | 0.00000205 | 0.00000118 | 72,311,166.00 |
| Mar 30 2024 | 0.00000119 | -0.00000001 | -0.83% | 0.00000120 | 0.00000121 | 0.00000118 | 895,041.00 |
| Mar 29 2024 | 0.00000120 | -0.00000001 | -0.83% | 0.00000120 | 0.00000121 | 0.00000118 | 2,189,103.00 |
| Mar 28 2024 | 0.00000121 | 0.00000000 | 0.00% | 0.00000122 | 0.00000123 | 0.00000118 | 4,745,016.00 |
| Mar 27 2024 | 0.00000121 | -0.00000007 | -5.47% | 0.00000127 | 0.00000128 | 0.00000121 | 4,211,197.00 |
| Mar 26 2024 | 0.00000128 | 0.00000004 | 3.23% | 0.00000124 | 0.00000132 | 0.00000124 | 5,822,352.00 |
| Mar 25 2024 | 0.00000124 | 0.00000001 | 0.81% | 0.00000123 | 0.00000125 | 0.00000121 | 2,719,448.00 |
| Mar 24 2024 | 0.00000123 | 0.00000002 | 1.65% | 0.00000122 | 0.00000125 | 0.00000118 | 4,220,456.00 |
| Mar 23 2024 | 0.00000121 | 0.00000002 | 1.68% | 0.00000119 | 0.00000123 | 0.00000118 | 3,050,327.00 |
| Mar 22 2024 | 0.00000119 | -0.00000001 | -0.83% | 0.00000119 | 0.00000121 | 0.00000116 | 5,171,841.00 |
| Mar 21 2024 | 0.00000120 | 0.00000000 | 0.00% | 0.00000119 | 0.00000120 | 0.00000116 | 3,815,986.00 |
| Mar 20 2024 | 0.00000120 | 0.00000005 | 4.35% | 0.00000115 | 0.00000122 | 0.00000111 | 5,912,761.00 |
| Mar 19 2024 | 0.00000115 | -0.00000003 | -2.54% | 0.00000119 | 0.00000123 | 0.00000109 | 11,171,347.00 |
| Mar 18 2024 | 0.00000118 | -0.00000005 | -4.07% | 0.00000124 | 0.00000126 | 0.00000116 | 13,622,048.00 |
| Mar 17 2024 | 0.00000123 | 0.00000005 | 4.24% | 0.00000119 | 0.00000125 | 0.00000110 | 16,727,158.00 |
| Mar 16 2024 | 0.00000118 | -0.00000006 | -4.84% | 0.00000124 | 0.00000127 | 0.00000117 | 6,166,037.00 |
| Mar 15 2024 | 0.00000124 | -0.00000006 | -4.62% | 0.00000129 | 0.00000149 | 0.00000123 | 6,093,901.00 |
| Mar 14 2024 | 0.00000130 | 0.00000000 | 0.00% | 0.00000130 | 0.00000130 | 0.00000130 | 0.00 |
| Mar 13 2024 | 0.00000130 | -0.00000004 | -2.99% | 0.00000132 | 0.00000133 | 0.00000126 | 5,528,315.00 |
| Mar 12 2024 | 0.00000134 | 0.00000002 | 1.52% | 0.00000132 | 0.00000138 | 0.00000126 | 10,448,794.00 |
| Mar 11 2024 | 0.00000132 | 0.00000000 | 0.00% | 0.00000131 | 0.00000141 | 0.00000129 | 24,858,278.00 |
| Mar 10 2024 | 0.00000132 | -0.00000006 | -4.35% | 0.00000137 | 0.00000137 | 0.00000127 | 9,763,257.00 |
| Mar 09 2024 | 0.00000138 | 0.00000001 | 0.73% | 0.00000137 | 0.00000142 | 0.00000134 | 8,621,947.00 |
| Mar 08 2024 | 0.00000137 | -0.00000002 | -1.44% | 0.00000139 | 0.00000147 | 0.00000133 | 12,497,858.00 |
| Mar 07 2024 | 0.00000139 | 0.00000001 | 0.72% | 0.00000136 | 0.00000141 | 0.00000131 | 8,206,430.00 |
| Mar 06 2024 | 0.00000138 | 0.00000000 | 0.00% | 0.00000135 | 0.00000141 | 0.00000124 | 20,364,446.00 |
| Mar 05 2024 | 0.00000138 | 0.00000016 | 13.11% | 0.00000127 | 0.00000155 | 0.00000121 | 46,019,110.00 |
| Mar 04 2024 | 0.00000122 | -0.00000016 | -11.59% | 0.00000135 | 0.00000138 | 0.00000120 | 14,209,717.00 |
| Mar 03 2024 | 0.00000138 | 0.00000018 | 15.00% | 0.00000119 | 0.00000148 | 0.00000117 | 45,077,050.00 |
| Mar 02 2024 | 0.00000120 | -0.00000002 | -1.64% | 0.00000120 | 0.00000122 | 0.00000114 | 9,935,074.00 |
| Mar 01 2024 | 0.00000122 | 0.00000006 | 5.17% | 0.00000117 | 0.00000140 | 0.00000108 | 29,056,653.00 |
| Feb 29 2024 | 0.00000116 | -0.00000008 | -6.45% | 0.00000122 | 0.00000131 | 0.00000111 | 28,419,339.00 |
| Feb 28 2024 | 0.00000124 | 0.00000025 | 25.25% | 0.00000102 | 0.00000136 | 0.00000102 | 69,738,236.00 |
| Feb 27 2024 | 0.00000099 | -0.00000003 | -2.94% | 0.00000102 | 0.00000123 | 0.00000097 | 44,376,073.00 |
| Feb 26 2024 | 0.00000102 | 0.00000004 | 4.08% | 0.00000098 | 0.00000105 | 0.00000096 | 19,919,134.00 |
| Feb 25 2024 | 0.00000098 | 0.00000000 | 0.00% | 0.00000098 | 0.00000099 | 0.00000095 | 4,457,064.00 |
| Feb 24 2024 | 0.00000098 | 0.00000003 | 3.16% | 0.00000097 | 0.00000103 | 0.00000092 | 15,401,254.00 |
| Feb 23 2024 | 0.00000095 | -0.00000001 | -1.04% | 0.00000096 | 0.00000101 | 0.00000093 | 7,113,923.00 |
| Feb 22 2024 | 0.00000096 | 0.00000003 | 3.23% | 0.00000093 | 0.00000099 | 0.00000093 | 9,115,393.00 |
| Feb 21 2024 | 0.00000093 | 0.00000004 | 4.49% | 0.00000090 | 0.00000103 | 0.00000090 | 16,632,073.00 |
