Identifier on Kucoin: TFUEL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.0490 USDT |
1,992,279.6243 TFUEL |
0.0483 USDT |
0.0478 USDT |
0.0535 USDT |
0.0495 USDT |
| 2023-05-02 |
0.0481 USDT |
565,258.8781 TFUEL |
0.0485 USDT |
0.0475 USDT |
0.0486 USDT |
0.0483 USDT |
| 2023-05-01 |
0.0486 USDT |
733,679.0652 TFUEL |
0.0504 USDT |
0.0471 USDT |
0.0505 USDT |
0.0484 USDT |
| 2023-04-30 |
0.0508 USDT |
667,417.4652 TFUEL |
0.0502 USDT |
0.0501 USDT |
0.0520 USDT |
0.0504 USDT |
| 2023-04-29 |
0.0512 USDT |
1,152,963.0546 TFUEL |
0.0502 USDT |
0.0499 USDT |
0.0561 USDT |
0.0504 USDT |
| 2023-04-28 |
0.0502 USDT |
1,303,870.9663 TFUEL |
0.0506 USDT |
0.0492 USDT |
0.0509 USDT |
0.0503 USDT |
| 2023-04-27 |
0.0501 USDT |
715,493.4302 TFUEL |
0.0498 USDT |
0.0494 USDT |
0.0510 USDT |
0.0502 USDT |
| 2023-04-26 |
0.0509 USDT |
1,160,796.4790 TFUEL |
0.0503 USDT |
0.0487 USDT |
0.0522 USDT |
0.0493 USDT |
| 2023-04-25 |
0.0486 USDT |
514,911.3325 TFUEL |
0.0498 USDT |
0.0473 USDT |
0.0500 USDT |
0.0495 USDT |
| 2023-04-24 |
0.0499 USDT |
574,040.3158 TFUEL |
0.0510 USDT |
0.0491 USDT |
0.0515 USDT |
0.0496 USDT |
| 2023-04-23 |
0.0513 USDT |
652,049.0333 TFUEL |
0.0523 USDT |
0.0501 USDT |
0.0525 USDT |
0.0509 USDT |
| 2023-04-22 |
0.0518 USDT |
942,271.5197 TFUEL |
0.0512 USDT |
0.0508 USDT |
0.0524 USDT |
0.0522 USDT |
| 2023-04-21 |
0.0520 USDT |
1,227,219.1334 TFUEL |
0.0524 USDT |
0.0508 USDT |
0.0531 USDT |
0.0512 USDT |
| 2023-04-20 |
0.0524 USDT |
1,657,101.5570 TFUEL |
0.0523 USDT |
0.0511 USDT |
0.0536 USDT |
0.0522 USDT |
| 2023-04-19 |
0.0545 USDT |
847,938.3680 TFUEL |
0.0576 USDT |
0.0532 USDT |
0.0576 USDT |
0.0536 USDT |
| 2023-04-18 |
0.0567 USDT |
1,806,257.3505 TFUEL |
0.0550 USDT |
0.0545 USDT |
0.0581 USDT |
0.0577 USDT |
| 2023-04-17 |
0.0553 USDT |
654,436.4923 TFUEL |
0.0562 USDT |
0.0545 USDT |
0.0565 USDT |
0.0550 USDT |
| 2023-04-16 |
0.0560 USDT |
275,797.6144 TFUEL |
0.0560 USDT |
0.0555 USDT |
0.0567 USDT |
0.0565 USDT |
| 2023-04-15 |
0.0558 USDT |
368,238.5457 TFUEL |
0.0563 USDT |
0.0552 USDT |
0.0568 USDT |
0.0558 USDT |
| 2023-04-14 |
0.0558 USDT |
948,900.3698 TFUEL |
0.0553 USDT |
0.0545 USDT |
0.0568 USDT |
0.0564 USDT |
| 2023-04-13 |
0.0551 USDT |
795,138.5565 TFUEL |
0.0545 USDT |
0.0538 USDT |
0.0557 USDT |
0.0554 USDT |
| 2023-04-12 |
0.0543 USDT |
404,377.9897 TFUEL |
0.0560 USDT |
0.0535 USDT |
0.0561 USDT |
0.0541 USDT |
| 2023-04-11 |
0.0562 USDT |
1,809,014.9675 TFUEL |
0.0559 USDT |
0.0554 USDT |
0.0617 USDT |
0.0558 USDT |
| 2023-04-10 |
0.0547 USDT |
1,330,211.5000 TFUEL |
0.0548 USDT |
0.0539 USDT |
0.0561 USDT |
0.0559 USDT |
| 2023-04-09 |
0.0542 USDT |
582,967.8045 TFUEL |
0.0555 USDT |
0.0533 USDT |
0.0555 USDT |
0.0544 USDT |
| 2023-04-08 |
0.0565 USDT |
750,362.5605 TFUEL |
0.0552 USDT |
0.0552 USDT |
0.0572 USDT |
0.0559 USDT |
| 2023-04-07 |
0.0552 USDT |
445,201.0155 TFUEL |
0.0564 USDT |
0.0544 USDT |
0.0564 USDT |
0.0547 USDT |
| 2023-04-06 |
0.0565 USDT |
1,572,283.5833 TFUEL |
0.0586 USDT |
0.0555 USDT |
0.0586 USDT |
0.0561 USDT |
| 2023-04-05 |
0.0586 USDT |
1,232,956.0632 TFUEL |
0.0563 USDT |
0.0555 USDT |
0.0611 USDT |
0.0582 USDT |
| 2023-04-04 |
0.0576 USDT |
2,571,986.4545 TFUEL |
0.0537 USDT |
0.0535 USDT |
0.0610 USDT |
0.0565 USDT |
| 2023-04-03 |
0.0536 USDT |
1,048,090.9825 TFUEL |
0.0540 USDT |
0.0525 USDT |
0.0549 USDT |
0.0533 USDT |
| 2023-04-02 |
0.0544 USDT |
660,098.7400 TFUEL |
0.0566 USDT |
0.0534 USDT |
0.0566 USDT |
0.0539 USDT |
| 2023-04-01 |
0.0563 USDT |
1,537,760.6228 TFUEL |
0.0537 USDT |
0.0535 USDT |
0.0580 USDT |
0.0566 USDT |
| 2023-03-31 |
0.0525 USDT |
873,750.5696 TFUEL |
0.0528 USDT |
0.0510 USDT |
0.0538 USDT |
0.0537 USDT |
| 2023-03-30 |
0.0531 USDT |
348,139.8529 TFUEL |
0.0544 USDT |
0.0520 USDT |
0.0546 USDT |
0.0526 USDT |
| 2023-03-29 |
0.0527 USDT |
988,331.5986 TFUEL |
0.0510 USDT |
0.0492 USDT |
0.0571 USDT |
0.0537 USDT |
| 2023-03-28 |
0.0504 USDT |
1,209,983.7434 TFUEL |
0.0493 USDT |
0.0484 USDT |
0.0521 USDT |
0.0506 USDT |
| 2023-03-27 |
0.0496 USDT |
820,077.1267 TFUEL |
0.0523 USDT |
0.0486 USDT |
0.0525 USDT |
0.0490 USDT |
| 2023-03-26 |
0.0520 USDT |
290,902.8106 TFUEL |
0.0518 USDT |
0.0514 USDT |
0.0528 USDT |
0.0524 USDT |
| 2023-03-25 |
0.0518 USDT |
320,612.5681 TFUEL |
0.0522 USDT |
0.0510 USDT |
0.0525 USDT |
0.0514 USDT |
| 2023-03-24 |
0.0525 USDT |
847,340.4123 TFUEL |
0.0541 USDT |
0.0513 USDT |
0.0545 USDT |
0.0522 USDT |
| 2023-03-23 |
0.0528 USDT |
1,430,024.9150 TFUEL |
0.0520 USDT |
0.0520 USDT |
0.0545 USDT |
0.0538 USDT |
| 2023-03-22 |
0.0531 USDT |
1,242,291.4792 TFUEL |
0.0542 USDT |
0.0504 USDT |
0.0544 USDT |
0.0515 USDT |
| 2023-03-21 |
0.0538 USDT |
1,352,697.5123 TFUEL |
0.0540 USDT |
0.0514 USDT |
0.0552 USDT |
0.0540 USDT |
| 2023-03-20 |
0.0552 USDT |
1,038,290.0534 TFUEL |
0.0570 USDT |
0.0534 USDT |
0.0570 USDT |
0.0545 USDT |
| 2023-03-19 |
0.0561 USDT |
1,861,611.5991 TFUEL |
0.0561 USDT |
0.0547 USDT |
0.0570 USDT |
0.0569 USDT |
| 2023-03-18 |
0.0580 USDT |
801,575.9274 TFUEL |
0.0585 USDT |
0.0556 USDT |
0.0588 USDT |
0.0557 USDT |
| 2023-03-17 |
0.0566 USDT |
1,339,188.8673 TFUEL |
0.0556 USDT |
0.0556 USDT |
0.0589 USDT |
0.0586 USDT |
| 2023-03-16 |
0.0553 USDT |
535,990.2239 TFUEL |
0.0548 USDT |
0.0541 USDT |
0.0560 USDT |
0.0559 USDT |
| 2023-03-15 |
0.0562 USDT |
947,782.8176 TFUEL |
0.0577 USDT |
0.0532 USDT |
0.0589 USDT |
0.0550 USDT |