CRYPTO:TFUELUSD
Theta Fuel Cryptocurrency Price (Quote)
$0.110
+0.0016 (+1.50%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0724 | $0.127 | Friday, 10th May 2024 TFUELUSD stock ended at $0.110. This is 1.50% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.81% from a day low at $0.105 to a day high of $0.110. |
| 90 days | $0.0412 | $0.146 | |
| 52 weeks | $0.0295 | $0.146 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $0.0707 | $0.0792 | $0.0679 | $0.0791 | 3 429 411 |
| Mar 20, 2024 | $0.0799 | $0.0825 | $0.0685 | $0.0707 | 18 078 986 |
| Mar 19, 2024 | $0.0847 | $0.0854 | $0.0779 | $0.0787 | 3 104 844 |
| Mar 18, 2024 | $0.0776 | $0.0875 | $0.0718 | $0.0848 | 18 800 880 |
| Mar 17, 2024 | $0.0861 | $0.0882 | $0.0781 | $0.0793 | 3 134 580 |
| Mar 16, 2024 | $0.0925 | $0.104 | $0.0818 | $0.0861 | 18 042 392 |
| Mar 15, 2024 | $0.0948 | $0.107 | $0.0866 | $0.0898 | 7 841 700 |
| Mar 14, 2024 | $0.0953 | $0.0956 | $0.0913 | $0.0947 | 40 249 520 |
| Mar 13, 2024 | $0.0951 | $0.0992 | $0.0880 | $0.0944 | 5 500 606 |
| Mar 12, 2024 | $0.0913 | $0.0998 | $0.0862 | $0.0952 | 31 656 138 |
| Mar 11, 2024 | $0.0945 | $0.0946 | $0.0880 | $0.0921 | 3 196 783 |
| Mar 10, 2024 | $0.0937 | $0.0973 | $0.0917 | $0.0945 | 21 359 740 |
| Mar 09, 2024 | $0.0930 | $0.0986 | $0.0888 | $0.0923 | 7 296 747 |
| Mar 08, 2024 | $0.0908 | $0.0938 | $0.0865 | $0.0929 | 54 901 236 |
| Mar 07, 2024 | $0.0879 | $0.0945 | $0.0779 | $0.0901 | 11 874 356 |
| Mar 06, 2024 | $0.0834 | $0.104 | $0.0754 | $0.0879 | 75 715 680 |
| Mar 05, 2024 | $0.0865 | $0.0948 | $0.0830 | $0.0938 | 132 734 352 |
| Mar 04, 2024 | $0.0750 | $0.0925 | $0.0720 | $0.0865 | 25 189 308 |
| Mar 03, 2024 | $0.0763 | $0.0764 | $0.0706 | $0.0750 | 186 376 976 |
| Mar 02, 2024 | $0.0707 | $0.0866 | $0.0666 | $0.0748 | 16 023 995 |
| Mar 01, 2024 | $0.0710 | $0.0824 | $0.0670 | $0.0744 | 32 800 039 |
| Feb 29, 2024 | $0.0561 | $0.0817 | $0.0561 | $0.0728 | 43 001 670 |
| Feb 28, 2024 | $0.0559 | $0.0689 | $0.0542 | $0.0561 | 470 934 272 |
| Feb 27, 2024 | $0.0511 | $0.0570 | $0.0489 | $0.0545 | 7 277 914 |
| Feb 26, 2024 | $0.0510 | $0.0511 | $0.0493 | $0.0511 | 37 429 208 |
