Register to chat with like-minded investors on our interactive forums.RFUELUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.002471 | 0.000077 | 3.22% | 0.002389 | 0.002516 | 0.002375 | 7,362,600.00 |
| Jun 01 2024 | 0.002394 | 0.00000900 | 0.38% | 0.002381 | 0.002394 | 0.002374 | 5,500,473.00 |
| May 31 2024 | 0.002385 | -0.000052 | -2.13% | 0.002412 | 0.002425 | 0.002374 | 6,235,473.00 |
| May 30 2024 | 0.002437 | -0.000015 | -0.61% | 0.002445 | 0.002466 | 0.002432 | 6,024,285.00 |
| May 29 2024 | 0.002452 | -0.000036 | -1.45% | 0.002491 | 0.002502 | 0.002446 | 6,921,788.00 |
| May 28 2024 | 0.002488 | -0.000077 | -3.00% | 0.002556 | 0.002558 | 0.002484 | 5,616,631.00 |
| May 27 2024 | 0.002564 | 0.000123 | 5.06% | 0.002451 | 0.002581 | 0.002443 | 2,441,515.00 |
| May 26 2024 | 0.002441 | 0.000046 | 1.92% | 0.002395 | 0.002451 | 0.002378 | 6,870,983.00 |
| May 25 2024 | 0.002395 | 0.000022 | 0.93% | 0.002369 | 0.002398 | 0.002359 | 7,393,415.00 |
| May 24 2024 | 0.002373 | -0.000012 | -0.50% | 0.002385 | 0.002396 | 0.00235 | 7,097,614.00 |
| May 23 2024 | 0.002385 | -0.000019 | -0.79% | 0.002409 | 0.002432 | 0.002359 | 3,444,031.00 |
| May 22 2024 | 0.002403 | -0.000166 | -6.46% | 0.002686 | 0.00271 | 0.002403 | 4,050,145.00 |
| May 21 2024 | 0.002569 | 0.000115 | 4.68% | 0.002473 | 0.002581 | 0.002462 | 2,020,849.00 |
| May 20 2024 | 0.002454 | 0.000187 | 8.23% | 0.002276 | 0.002477 | 0.002211 | 7,332,635.00 |
| May 19 2024 | 0.002268 | -0.00006 | -2.58% | 0.002312 | 0.002348 | 0.002261 | 7,566,921.00 |
| May 18 2024 | 0.002328 | 0.000101 | 4.54% | 0.002223 | 0.002328 | 0.002223 | 7,607,008.00 |
| May 17 2024 | 0.002227 | 0.000065 | 3.01% | 0.002146 | 0.002239 | 0.002146 | 4,319,329.00 |
| May 16 2024 | 0.002162 | 0.000034 | 1.60% | 0.002125 | 0.002175 | 0.002069 | 2,229,062.00 |
| May 15 2024 | 0.002128 | 0.000057 | 2.75% | 0.002071 | 0.002132 | 0.002062 | 6,854,178.00 |
| May 14 2024 | 0.002071 | 0.00000900 | 0.44% | 0.002077 | 0.002085 | 0.002064 | 7,962,333.00 |
| May 13 2024 | 0.002063 | -0.000038 | -1.81% | 0.002055 | 0.002089 | 0.002043 | 7,764,168.00 |
| May 12 2024 | 0.0021 | -0.000017 | -0.80% | 0.002117 | 0.00212 | 0.0021 | 557,989.00 |
| May 11 2024 | 0.002117 | 0.00000007 | 0.00% | 0.002117 | 0.002127 | 0.002117 | 481,632.00 |
| May 10 2024 | 0.002117 | -0.000208 | -8.95% | 0.002324 | 0.002327 | 0.002116 | 4,880,695.00 |
| May 09 2024 | 0.002325 | -0.000231 | -9.04% | 0.002554 | 0.002575 | 0.002305 | 4,990,634.00 |
| May 08 2024 | 0.002556 | -0.000085 | -3.22% | 0.002639 | 0.002639 | 0.002556 | 4,695,905.00 |
| May 07 2024 | 0.002641 | -0.00002 | -0.75% | 0.002675 | 0.002678 | 0.00262 | 4,265,827.00 |
| May 06 2024 | 0.002661 | -0.000071 | -2.60% | 0.00275 | 0.00275 | 0.002661 | 6,029,856.00 |
| May 05 2024 | 0.002732 | -0.000053 | -1.90% | 0.002767 | 0.002767 | 0.002732 | 6,183,419.00 |
| May 04 2024 | 0.002785 | 0.000074 | 2.73% | 0.002732 | 0.002808 | 0.00271 | 5,445,191.00 |
| May 03 2024 | 0.002711 | 0.000048 | 1.80% | 0.002666 | 0.002726 | 0.002644 | 6,126,023.00 |
| May 02 2024 | 0.002663 | 0.000096 | 3.74% | 0.002567 | 0.002681 | 0.002554 | 6,248,244.00 |
| May 01 2024 | 0.002567 | -0.00000900 | -0.35% | 0.00257 | 0.002589 | 0.002466 | 4,668,188.00 |
| Apr 30 2024 | 0.002577 | -0.000216 | -7.73% | 0.002815 | 0.002815 | 0.002565 | 5,147,588.00 |
| Apr 29 2024 | 0.002793 | -0.000139 | -4.74% | 0.002996 | 0.003016 | 0.002793 | 4,934,815.00 |
| Apr 28 2024 | 0.002932 | 0.000052 | 1.81% | 0.00288 | 0.002943 | 0.002868 | 1,111,097.00 |
| Apr 27 2024 | 0.00288 | 0.00007 | 2.49% | 0.002821 | 0.002889 | 0.002784 | 5,463,730.00 |
| Apr 26 2024 | 0.00281 | -0.000018 | -0.64% | 0.002823 | 0.002846 | 0.002796 | 6,023,444.00 |
| Apr 25 2024 | 0.002828 | -0.000097 | -3.32% | 0.0029 | 0.002923 | 0.002823 | 6,137,893.00 |
| Apr 24 2024 | 0.002924 | -0.00004 | -1.35% | 0.002964 | 0.002988 | 0.002904 | 5,781,825.00 |
| Apr 23 2024 | 0.002965 | -0.000051 | -1.69% | 0.003012 | 0.003021 | 0.002965 | 4,817,842.00 |
| Apr 22 2024 | 0.003016 | 0.000078 | 2.66% | 0.002942 | 0.003037 | 0.002918 | 5,008,274.00 |
| Apr 21 2024 | 0.002937 | 0.000078 | 2.73% | 0.002889 | 0.002937 | 0.002887 | 383,155.00 |
| Apr 20 2024 | 0.002859 | -0.00000400 | -0.14% | 0.002856 | 0.002864 | 0.002856 | 413,021.00 |
| Apr 19 2024 | 0.002864 | 0.000074 | 2.65% | 0.00278 | 0.002864 | 0.002737 | 3,624,234.00 |
| Apr 18 2024 | 0.00279 | 0.000042 | 1.53% | 0.002739 | 0.00279 | 0.002739 | 3,481,271.00 |
| Apr 17 2024 | 0.002748 | -0.00008 | -2.83% | 0.00283 | 0.002838 | 0.002739 | 2,297,724.00 |
| Apr 16 2024 | 0.002828 | -0.00006 | -2.08% | 0.002873 | 0.002889 | 0.00282 | 5,186,764.00 |
| Apr 15 2024 | 0.002888 | 0.000046 | 1.62% | 0.002837 | 0.002896 | 0.002837 | 3,903,256.00 |
| Apr 14 2024 | 0.002843 | 0.000069 | 2.49% | 0.002762 | 0.002853 | 0.002712 | 6,254,113.00 |
| Apr 13 2024 | 0.002773 | -0.000132 | -4.54% | 0.002912 | 0.002947 | 0.002664 | 5,915,635.00 |
| Apr 12 2024 | 0.002905 | -0.000274 | -8.62% | 0.003168 | 0.003179 | 0.002876 | 5,585,845.00 |
| Apr 11 2024 | 0.003179 | 0.000011 | 0.35% | 0.003167 | 0.003239 | 0.003156 | 5,370,202.00 |
| Apr 10 2024 | 0.003169 | -0.00002 | -0.63% | 0.00319 | 0.003214 | 0.003159 | 5,274,999.00 |
| Apr 09 2024 | 0.003188 | -0.00013 | -3.92% | 0.003296 | 0.003387 | 0.003188 | 5,284,348.00 |
| Apr 08 2024 | 0.003319 | 0.000205 | 6.59% | 0.003136 | 0.003319 | 0.003111 | 5,041,556.00 |
| Apr 07 2024 | 0.003114 | 0.000025 | 0.81% | 0.00311 | 0.003136 | 0.003075 | 5,393,380.00 |
| Apr 06 2024 | 0.003089 | -0.000049 | -1.56% | 0.003125 | 0.003134 | 0.003089 | 5,583,644.00 |
| Apr 05 2024 | 0.003137 | -0.000051 | -1.60% | 0.003188 | 0.003188 | 0.003104 | 5,375,360.00 |
| Apr 04 2024 | 0.003188 | 0.00005 | 1.59% | 0.003135 | 0.003189 | 0.003106 | 5,760,636.00 |
| Apr 03 2024 | 0.003138 | 0.00000200 | 0.06% | 0.003135 | 0.003163 | 0.003079 | 5,682,541.00 |
| Apr 02 2024 | 0.003135 | -0.000148 | -4.51% | 0.003281 | 0.003281 | 0.003135 | 3,440,698.00 |
| Apr 01 2024 | 0.003283 | -0.000096 | -2.84% | 0.003369 | 0.003412 | 0.003278 | 4,944,836.00 |
| Mar 31 2024 | 0.003379 | 0.000094 | 2.86% | 0.003292 | 0.003391 | 0.003285 | 5,290,595.00 |
| Mar 30 2024 | 0.003285 | 0.00000084 | 0.03% | 0.003285 | 0.003296 | 0.003261 | 5,417,716.00 |
| Mar 29 2024 | 0.003284 | 0.000038 | 1.17% | 0.003268 | 0.003284 | 0.003213 | 4,479,343.00 |
| Mar 28 2024 | 0.003247 | -0.000078 | -2.35% | 0.003325 | 0.003345 | 0.003247 | 2,294,111.00 |
| Mar 27 2024 | 0.003324 | -0.000181 | -5.16% | 0.003455 | 0.003493 | 0.003324 | 3,719,133.00 |
| Mar 26 2024 | 0.003505 | 0.000132 | 3.93% | 0.003364 | 0.003505 | 0.003364 | 604,491.00 |
| Mar 25 2024 | 0.003373 | 0.000403 | 13.56% | 0.002995 | 0.003373 | 0.002971 | 3,561,018.00 |
| Mar 24 2024 | 0.00297 | 0.000031 | 1.05% | 0.002936 | 0.002994 | 0.002933 | 3,567,201.00 |
| Mar 23 2024 | 0.002939 | 0.000031 | 1.07% | 0.002915 | 0.002962 | 0.002886 | 3,179,128.00 |
| Mar 22 2024 | 0.002908 | -0.000161 | -5.25% | 0.00306 | 0.003159 | 0.002894 | 4,567,484.00 |
| Mar 21 2024 | 0.003069 | 0.000107 | 3.61% | 0.002957 | 0.00307 | 0.002949 | 2,037,180.00 |
| Mar 20 2024 | 0.002962 | 0.000159 | 5.67% | 0.002816 | 0.002972 | 0.002741 | 5,097,123.00 |
| Mar 19 2024 | 0.002804 | -0.000262 | -8.55% | 0.003078 | 0.003078 | 0.002799 | 4,615,982.00 |
| Mar 18 2024 | 0.003066 | -0.000043 | -1.38% | 0.003097 | 0.003115 | 0.003055 | 4,136,352.00 |
| Mar 17 2024 | 0.003109 | 0.000048 | 1.57% | 0.003063 | 0.003109 | 0.003003 | 6,212,122.00 |
| Mar 16 2024 | 0.003061 | -0.000087 | -2.76% | 0.003163 | 0.003166 | 0.003061 | 2,766,804.00 |
| Mar 15 2024 | 0.003148 | -0.000086 | -2.66% | 0.003243 | 0.003266 | 0.003109 | 2,318,595.00 |
| Mar 14 2024 | 0.003234 | -0.000078 | -2.35% | 0.003309 | 0.003309 | 0.003227 | 1,063,736.00 |
| Mar 13 2024 | 0.003312 | -0.000049 | -1.46% | 0.003351 | 0.003372 | 0.003309 | 17.00 |
| Mar 12 2024 | 0.003361 | -0.000223 | -6.22% | 0.003561 | 0.003589 | 0.003352 | 1,280,137.00 |
| Mar 11 2024 | 0.003585 | -0.000425 | -10.60% | 0.003991 | 0.00401 | 0.003567 | 4,748,131.00 |
| Mar 10 2024 | 0.00401 | -0.000209 | -4.95% | 0.00415 | 0.004183 | 0.003992 | 4,962,674.00 |
| Mar 09 2024 | 0.004218 | -0.000029 | -0.68% | 0.004251 | 0.00433 | 0.004217 | 4,050,505.00 |
| Mar 08 2024 | 0.004247 | 0.000153 | 3.73% | 0.004095 | 0.004279 | 0.004095 | 1,877,096.00 |
| Mar 07 2024 | 0.004095 | 0.000164 | 4.17% | 0.00395 | 0.004095 | 0.003934 | 3,439,065.00 |
| Mar 06 2024 | 0.003931 | 0.000184 | 4.90% | 0.003727 | 0.004014 | 0.003706 | 2,833,385.00 |
| Mar 05 2024 | 0.003747 | -0.000246 | -6.16% | 0.003998 | 0.004034 | 0.003655 | 5,013,258.00 |
