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 |
| Feb 26, 2024 | $0.0510 | $0.0511 | $0.0493 | $0.0511 | 37 429 208 |
| Feb 25, 2024 | $0.0487 | $0.0527 | $0.0470 | $0.0510 | 7 830 513 |
| Feb 24, 2024 | $0.0497 | $0.0516 | $0.0474 | $0.0487 | 25 726 554 |
| Feb 23, 2024 | $0.0478 | $0.0511 | $0.0478 | $0.0497 | 21 471 300 |
| Feb 22, 2024 | $0.0465 | $0.0532 | $0.0464 | $0.0478 | 27 922 243 |
| Feb 21, 2024 | $0.0472 | $0.0476 | $0.0446 | $0.0465 | 61 919 202 |
| Feb 20, 2024 | $0.0454 | $0.0484 | $0.0449 | $0.0471 | 8 280 444 |
| Feb 19, 2024 | $0.0453 | $0.0480 | $0.0450 | $0.0470 | 10 531 490 |
| Feb 18, 2024 | $0.0453 | $0.0453 | $0.0433 | $0.0448 | 4 553 573 |
| Feb 17, 2024 | $0.0453 | $0.0455 | $0.0434 | $0.0447 | 5 781 674 |
| Feb 16, 2024 | $0.0434 | $0.0467 | $0.0428 | $0.0451 | 6 978 224 |
| Feb 15, 2024 | $0.0434 | $0.0470 | $0.0429 | $0.0453 | 29 448 159 |
| Feb 14, 2024 | $0.0436 | $0.0437 | $0.0418 | $0.0427 | 4 496 800 |
| Feb 13, 2024 | $0.0436 | $0.0438 | $0.0422 | $0.0428 | 3 604 208 |
| Feb 12, 2024 | $0.0427 | $0.0439 | $0.0423 | $0.0431 | 3 256 177 |
| Feb 11, 2024 | $0.0427 | $0.0440 | $0.0424 | $0.0431 | 3 176 192 |
| Feb 10, 2024 | $0.0413 | $0.0427 | $0.0412 | $0.0425 | 2 477 738 |
| Feb 09, 2024 | $0.0413 | $0.0426 | $0.0413 | $0.0425 | 3 240 619 |
| Feb 08, 2024 | $0.0405 | $0.0411 | $0.0395 | $0.0409 | 2 931 056 |
| Feb 07, 2024 | $0.0406 | $0.0411 | $0.0397 | $0.0410 | 3 730 997 |
| Feb 06, 2024 | $0.0407 | $0.0412 | $0.0402 | $0.0406 | 3 064 072 |
| Feb 05, 2024 | $0.0407 | $0.0412 | $0.0402 | $0.0405 | 2 336 915 |
| Feb 04, 2024 | $0.0420 | $0.0422 | $0.0416 | $0.0420 | 1 944 544 |
| Feb 03, 2024 | $0.0420 | $0.0422 | $0.0416 | $0.0419 | 2 126 612 |
| Feb 02, 2024 | $0.0408 | $0.0415 | $0.0397 | $0.0412 | 3 096 412 |
