Register for real-time alerts, custom portfolio, and market moversTFUELUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.09415 | -0.00084 | -0.88% | 0.09499 | 0.09499 | 0.0936 | 365,246.00 |
| May 31 2024 | 0.09499 | -0.00092 | -0.96% | 0.09667 | 0.09735 | 0.094 | 330,515.00 |
| May 30 2024 | 0.09591 | -0.00206 | -2.10% | 0.09821 | 0.09959 | 0.09543 | 607,813.00 |
| May 29 2024 | 0.09797 | -0.0026 | -2.59% | 0.10065 | 0.10084 | 0.09797 | 530,169.00 |
| May 28 2024 | 0.10057 | -0.00173 | -1.69% | 0.10273 | 0.10586 | 0.0994 | 901,559.00 |
| May 27 2024 | 0.1023 | -0.00049 | -0.48% | 0.10237 | 0.10506 | 0.1003 | 319,094.00 |
| May 26 2024 | 0.10279 | -0.00365 | -3.43% | 0.10626 | 0.10661 | 0.10193 | 331,263.00 |
| May 25 2024 | 0.10644 | 0.00095 | 0.90% | 0.10513 | 0.10692 | 0.10485 | 272,063.00 |
| May 24 2024 | 0.10549 | -0.00126 | -1.18% | 0.10672 | 0.1073 | 0.10173 | 598,716.00 |
| May 23 2024 | 0.10675 | -0.00132 | -1.22% | 0.10845 | 0.11136 | 0.10305 | 1,002,238.00 |
| May 22 2024 | 0.10807 | -0.00201 | -1.83% | 0.11017 | 0.11127 | 0.10634 | 1,493,492.00 |
| May 21 2024 | 0.11008 | -0.00224 | -1.99% | 0.11324 | 0.11474 | 0.109 | 3,576,448.00 |
| May 20 2024 | 0.11232 | 0.01076 | 10.59% | 0.1018 | 0.11254 | 0.10042 | 1,575,300.00 |
| May 19 2024 | 0.10156 | -0.00672 | -6.21% | 0.10851 | 0.10863 | 0.100 | 1,687,336.00 |
| May 18 2024 | 0.10828 | 0.00132 | 1.23% | 0.1114 | 0.11175 | 0.1062 | 302,314.00 |
| May 17 2024 | 0.10696 | 0.00191 | 1.82% | 0.10639 | 0.110 | 0.10386 | 443,238.00 |
| May 16 2024 | 0.10505 | 0.00428 | 4.25% | 0.10408 | 0.110 | 0.10162 | 1,482,138.00 |
| May 15 2024 | 0.10077 | 0.01034 | 11.43% | 0.09026 | 0.10383 | 0.08892 | 2,761,370.00 |
| May 14 2024 | 0.09043 | -0.00478 | -5.02% | 0.09548 | 0.0958 | 0.09035 | 2,341,443.00 |
| May 13 2024 | 0.09521 | -0.00366 | -3.70% | 0.0986 | 0.09914 | 0.09216 | 2,381,296.00 |
| May 12 2024 | 0.09887 | -0.00165 | -1.64% | 0.10047 | 0.1018 | 0.09886 | 304,526.00 |
| May 11 2024 | 0.10052 | -0.00439 | -4.18% | 0.1042 | 0.10568 | 0.10045 | 903,121.00 |
| May 10 2024 | 0.10491 | -0.00488 | -4.44% | 0.10981 | 0.1115 | 0.1029 | 814,241.00 |
| May 09 2024 | 0.10979 | 0.00228 | 2.12% | 0.10828 | 0.11089 | 0.1057 | 1,093,341.00 |
| May 08 2024 | 0.10751 | 0.00055 | 0.51% | 0.10789 | 0.11159 | 0.10644 | 1,702,475.00 |
| May 07 2024 | 0.10696 | 0.00145 | 1.37% | 0.10558 | 0.11395 | 0.10274 | 1,274,422.00 |
| May 06 2024 | 0.10551 | -0.00377 | -3.45% | 0.10931 | 0.11277 | 0.10543 | 659,262.00 |
| May 05 2024 | 0.10928 | -0.00052 | -0.47% | 0.10872 | 0.1114 | 0.10541 | 741,893.00 |
| May 04 2024 | 0.1098 | 0.00153 | 1.41% | 0.10797 | 0.11236 | 0.10538 | 1,153,124.00 |
| May 03 2024 | 0.10827 | 0.00772 | 7.68% | 0.103 | 0.10856 | 0.09794 | 2,162,090.00 |
| May 02 2024 | 0.10055 | -0.00219 | -2.13% | 0.10404 | 0.10415 | 0.0974 | 1,221,054.00 |
| May 01 2024 | 0.10274 | 0.00084 | 0.82% | 0.10132 | 0.10274 | 0.09203 | 1,872,585.00 |
| Apr 30 2024 | 0.1019 | -0.00619 | -5.73% | 0.11213 | 0.11255 | 0.09758 | 2,130,032.00 |
| Apr 29 2024 | 0.10809 | -0.00188 | -1.71% | 0.11031 | 0.113 | 0.10357 | 1,379,461.00 |
| Apr 28 2024 | 0.10997 | -0.00314 | -2.78% | 0.1143 | 0.11768 | 0.1085 | 1,192,198.00 |
| Apr 27 2024 | 0.11311 | -0.00256 | -2.21% | 0.1144 | 0.11546 | 0.10406 | 2,180,426.00 |
| Apr 26 2024 | 0.11567 | -0.01453 | -11.16% | 0.12956 | 0.13367 | 0.1145 | 2,082,880.00 |
| Apr 25 2024 | 0.1302 | 0.01503 | 13.05% | 0.11703 | 0.13098 | 0.1104 | 2,140,407.00 |
| Apr 24 2024 | 0.11517 | 0.00997 | 9.48% | 0.10388 | 0.1239 | 0.10322 | 4,203,331.00 |
| Apr 23 2024 | 0.1052 | -0.00169 | -1.58% | 0.11472 | 0.11868 | 0.10436 | 2,702,496.00 |
| Apr 22 2024 | 0.10689 | 0.00933 | 9.56% | 0.09724 | 0.11125 | 0.09557 | 2,483,551.00 |
| Apr 21 2024 | 0.09756 | 0.0023 | 2.41% | 0.09915 | 0.10176 | 0.0936 | 1,769,712.00 |
| Apr 20 2024 | 0.09526 | 0.00846 | 9.75% | 0.0857 | 0.09564 | 0.08449 | 2,612,968.00 |
| Apr 19 2024 | 0.0868 | -0.00122 | -1.39% | 0.08697 | 0.08864 | 0.07923 | 1,969,384.00 |
| Apr 18 2024 | 0.08802 | 0.00747 | 9.27% | 0.08057 | 0.08869 | 0.08057 | 1,832,215.00 |
| Apr 17 2024 | 0.08055 | -0.00536 | -6.24% | 0.08577 | 0.0864 | 0.07835 | 1,792,626.00 |
| Apr 16 2024 | 0.08591 | -0.00137 | -1.57% | 0.0884 | 0.08917 | 0.08088 | 832,595.00 |
| Apr 15 2024 | 0.08728 | 0.00048 | 0.55% | 0.08615 | 0.09417 | 0.08249 | 3,678,429.00 |
| Apr 14 2024 | 0.0868 | 0.0051 | 6.24% | 0.08016 | 0.088 | 0.07253 | 2,389,981.00 |
| Apr 13 2024 | 0.0817 | -0.015 | -15.51% | 0.0966 | 0.097 | 0.0701 | 3,159,713.00 |
| Apr 12 2024 | 0.0967 | -0.0174 | -15.25% | 0.11343 | 0.11693 | 0.09213 | 4,836,594.00 |
| Apr 11 2024 | 0.1141 | 0.00546 | 5.03% | 0.1191 | 0.125 | 0.11049 | 6,333,157.00 |
| Apr 10 2024 | 0.10864 | -0.00571 | -4.99% | 0.11101 | 0.11283 | 0.10233 | 3,213,683.00 |
| Apr 09 2024 | 0.11435 | 0.02089 | 22.35% | 0.09562 | 0.12628 | 0.09554 | 3,206,681.00 |
| Apr 08 2024 | 0.09346 | 0.00189 | 2.06% | 0.0921 | 0.09536 | 0.08917 | 1,504,821.00 |
| Apr 07 2024 | 0.09157 | 0.00025 | 0.27% | 0.09054 | 0.09324 | 0.08845 | 2,862,463.00 |
| Apr 06 2024 | 0.09132 | 0.00677 | 8.01% | 0.09413 | 0.1022 | 0.09082 | 3,671,264.00 |
| Apr 05 2024 | 0.08455 | -0.0028 | -3.21% | 0.08717 | 0.08743 | 0.08158 | 713,582.00 |
| Apr 04 2024 | 0.08735 | 0.00282 | 3.34% | 0.08483 | 0.08977 | 0.08114 | 1,404,467.00 |
| Apr 03 2024 | 0.08453 | 0.00023 | 0.27% | 0.08381 | 0.0873 | 0.07953 | 4,175,162.00 |
| Apr 02 2024 | 0.0843 | -0.00858 | -9.24% | 0.09246 | 0.09246 | 0.0808 | 4,248,812.00 |
| Apr 01 2024 | 0.09288 | -0.00758 | -7.55% | 0.10296 | 0.10566 | 0.08945 | 4,144,979.00 |
| Mar 31 2024 | 0.10046 | 0.01804 | 21.89% | 0.08276 | 0.12933 | 0.08257 | 1,548,604.00 |
| Mar 30 2024 | 0.08242 | -0.00142 | -1.69% | 0.08353 | 0.08419 | 0.08242 | 492,458.00 |
| Mar 29 2024 | 0.08384 | -0.0016 | -1.87% | 0.08496 | 0.08554 | 0.08241 | 733,583.00 |
| Mar 28 2024 | 0.08544 | 0.0008 | 0.95% | 0.0848 | 0.08672 | 0.083 | 1,161,852.00 |
| Mar 27 2024 | 0.08464 | -0.00522 | -5.81% | 0.08914 | 0.09013 | 0.08311 | 1,647,339.00 |
| Mar 26 2024 | 0.08986 | 0.00301 | 3.47% | 0.08728 | 0.10008 | 0.08656 | 1,736,340.00 |
| Mar 25 2024 | 0.08685 | 0.00423 | 5.12% | 0.08258 | 0.0895 | 0.08109 | 1,037,016.00 |
| Mar 24 2024 | 0.08262 | 0.005 | 6.44% | 0.0778 | 0.08304 | 0.07569 | 1,283,730.00 |
| Mar 23 2024 | 0.07762 | 0.00219 | 2.90% | 0.07563 | 0.07919 | 0.07526 | 1,185,397.00 |
| Mar 22 2024 | 0.07543 | -0.00275 | -3.52% | 0.07781 | 0.07945 | 0.07412 | 1,618,436.00 |
| Mar 21 2024 | 0.07818 | -0.00315 | -3.87% | 0.08136 | 0.08136 | 0.07616 | 1,544,087.00 |
| Mar 20 2024 | 0.08133 | 0.01059 | 14.97% | 0.072 | 0.08201 | 0.06788 | 1,890,905.00 |
| Mar 19 2024 | 0.07074 | -0.00916 | -11.46% | 0.08009 | 0.08237 | 0.06897 | 1,989,768.00 |
| Mar 18 2024 | 0.0799 | -0.00395 | -4.71% | 0.08487 | 0.08487 | 0.078 | 1,485,675.00 |
| Mar 17 2024 | 0.08385 | 0.00673 | 8.73% | 0.07797 | 0.08542 | 0.07049 | 4,103,145.00 |
| Mar 16 2024 | 0.07712 | -0.00942 | -10.89% | 0.0859 | 0.08789 | 0.07673 | 2,415,104.00 |
| Mar 15 2024 | 0.08654 | -0.00842 | -8.87% | 0.09227 | 0.09229 | 0.082 | 2,039,842.00 |
| Mar 14 2024 | 0.09496 | 0.00 | 0.00% | 0.09496 | 0.09496 | 0.09496 | 0.00 |
| Mar 13 2024 | 0.09496 | -0.00005 | -0.05% | 0.09479 | 0.099 | 0.09091 | 2,015,604.00 |
| Mar 12 2024 | 0.09501 | -0.00018 | -0.19% | 0.095 | 0.09884 | 0.08963 | 2,758,768.00 |
| Mar 11 2024 | 0.09519 | 0.00402 | 4.41% | 0.09108 | 0.1004 | 0.0865 | 4,045,518.00 |
| Mar 10 2024 | 0.09117 | -0.00318 | -3.37% | 0.09451 | 0.09451 | 0.08798 | 2,040,251.00 |
| Mar 09 2024 | 0.09435 | 0.00086 | 0.92% | 0.0934 | 0.09675 | 0.0917 | 1,788,916.00 |
| Mar 08 2024 | 0.09349 | 0.0001 | 0.11% | 0.09248 | 0.100 | 0.08849 | 4,408,381.00 |
| Mar 07 2024 | 0.09339 | 0.00272 | 3.00% | 0.09043 | 0.09343 | 0.08637 | 2,253,607.00 |
| Mar 06 2024 | 0.09067 | 0.0029 | 3.30% | 0.08479 | 0.09462 | 0.07831 | 3,736,007.00 |
| Mar 05 2024 | 0.08777 | 0.00474 | 5.71% | 0.08726 | 0.105 | 0.07746 | 7,840,382.00 |
| Mar 04 2024 | 0.08303 | -0.00456 | -5.21% | 0.0842 | 0.08739 | 0.08038 | 3,835,884.00 |
| Mar 03 2024 | 0.08759 | 0.01297 | 17.38% | 0.07398 | 0.09186 | 0.07258 | 5,385,863.00 |
| Mar 02 2024 | 0.07462 | -0.00125 | -1.65% | 0.07614 | 0.07614 | 0.07057 | 3,913,266.00 |
