CRYPTO:TFUELUSD
Theta Fuel Cryptocurrency Price (Quote)
$0.105
-0.0048 (-4.36%)
At Close: May 11, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0724 | $0.126 | Saturday, 11th May 2024 TFUELUSD stock ended at $0.105. This is 4.36% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 8.85% from a day low at $0.103 to a day high of $0.112. |
| 90 days | $0.0418 | $0.146 | |
| 52 weeks | $0.0295 | $0.146 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 01, 2024 | $0.0828 | $0.146 | $0.0825 | $0.105 | 197 960 032 |
| Mar 31, 2024 | $0.0840 | $0.0844 | $0.0824 | $0.0832 | 1 040 657 |
| Mar 30, 2024 | $0.0850 | $0.0855 | $0.0823 | $0.0840 | 5 512 254 |
| Mar 29, 2024 | $0.0847 | $0.0870 | $0.0830 | $0.0846 | 3 668 866 |
| Mar 28, 2024 | $0.0896 | $0.0902 | $0.0829 | $0.0847 | 12 901 377 |
| Mar 27, 2024 | $0.0870 | $0.0949 | $0.0865 | $0.0888 | 2 893 894 |
| Mar 26, 2024 | $0.0830 | $0.0885 | $0.0810 | $0.0871 | 19 364 308 |
| Mar 25, 2024 | $0.0775 | $0.0819 | $0.0757 | $0.0815 | 1 632 593 |
| Mar 24, 2024 | $0.0758 | $0.0792 | $0.0752 | $0.0775 | 7 977 850 |
| Mar 23, 2024 | $0.0782 | $0.0796 | $0.0741 | $0.0756 | 2 043 197 |
