CRYPTO:TFUELUSD
Theta Fuel Cryptocurrency Price (Quote)
$0.119
+0.00006 (+0.0504%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0724 | $0.146 | Friday, 26th Apr 2024 TFUELUSD stock ended at $0.119. This is 0.0504% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 10.95% from a day low at $0.110 to a day high of $0.122. |
| 90 days | $0.0395 | $0.146 | |
| 52 weeks | $0.0295 | $0.146 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $0.119 | $0.122 | $0.110 | $0.119 | 14 815 731 |
| Apr 25, 2024 | $0.105 | $0.126 | $0.103 | $0.119 | 95 068 760 |
| Apr 24, 2024 | $0.107 | $0.122 | $0.107 | $0.110 | 18 824 484 |
| Apr 23, 2024 | $0.0975 | $0.113 | $0.0957 | $0.107 | 154 378 512 |
| Apr 22, 2024 | $0.0950 | $0.102 | $0.0938 | $0.0958 | 5 973 082 |
| Apr 21, 2024 | $0.0862 | $0.0956 | $0.0845 | $0.0950 | 40 114 260 |
| Apr 20, 2024 | $0.0876 | $0.0888 | $0.0791 | $0.0867 | 4 833 223 |
| Apr 19, 2024 | $0.0806 | $0.0890 | $0.0804 | $0.0876 | 24 489 380 |
| Apr 18, 2024 | $0.0865 | $0.0865 | $0.0784 | $0.0814 | 3 677 928 |
| Apr 17, 2024 | $0.0903 | $0.0921 | $0.0807 | $0.0865 | 16 108 846 |
| Apr 16, 2024 | $0.0871 | $0.0946 | $0.0822 | $0.0876 | 8 230 025 |
| Apr 15, 2024 | $0.0806 | $0.0911 | $0.0724 | $0.0871 | 43 780 968 |
| Apr 14, 2024 | $0.0971 | $0.0971 | $0.0768 | $0.0786 | 6 622 679 |
| Apr 13, 2024 | $0.114 | $0.117 | $0.0934 | $0.0971 | 32 836 996 |
| Apr 12, 2024 | $0.110 | $0.126 | $0.110 | $0.112 | 22 082 476 |
| Apr 11, 2024 | $0.113 | $0.114 | $0.102 | $0.110 | 202 178 320 |
| Apr 10, 2024 | $0.0942 | $0.127 | $0.0936 | $0.116 | 53 250 749 |
| Apr 09, 2024 | $0.0924 | $0.0950 | $0.0890 | $0.0941 | 415 565 824 |
| Apr 08, 2024 | $0.0918 | $0.0939 | $0.0883 | $0.0914 | 7 060 055 |
| Apr 07, 2024 | $0.0841 | $0.104 | $0.0839 | $0.0918 | 51 318 760 |
| Apr 06, 2024 | $0.0877 | $0.0877 | $0.0814 | $0.0850 | 1 899 133 |
| Apr 05, 2024 | $0.0844 | $0.0900 | $0.0811 | $0.0877 | 9 654 509 |
| Apr 04, 2024 | $0.0843 | $0.0889 | $0.0792 | $0.0837 | 3 847 142 |
| Apr 03, 2024 | $0.0930 | $0.0931 | $0.0815 | $0.0843 | 14 688 310 |
| Apr 02, 2024 | $0.105 | $0.111 | $0.0891 | $0.0919 | 28 056 782 |
