Crypto exchange Kucoin

Market Theta Fuel (TFUEL) / Tether (USDT)

Identifier on Kucoin: TFUEL-USDT
Date Price Volume Open Low High Close
2022-08-25 0.0633 USDT 4,761,875.7707 TFUEL 0.0574 USDT 0.0563 USDT 0.0688 USDT 0.0625 USDT
2022-08-24 0.0559 USDT 355,376.0754 TFUEL 0.0563 USDT 0.0546 USDT 0.0579 USDT 0.0571 USDT
2022-08-23 0.0554 USDT 1,145,678.8380 TFUEL 0.0563 USDT 0.0535 USDT 0.0566 USDT 0.0562 USDT
2022-08-22 0.0547 USDT 963,559.6104 TFUEL 0.0578 USDT 0.0535 USDT 0.0578 USDT 0.0552 USDT
2022-08-21 0.0568 USDT 294,007.3323 TFUEL 0.0567 USDT 0.0557 USDT 0.0582 USDT 0.0575 USDT
2022-08-20 0.0578 USDT 1,048,531.9342 TFUEL 0.0578 USDT 0.0546 USDT 0.0605 USDT 0.0565 USDT
2022-08-19 0.0609 USDT 1,552,318.0490 TFUEL 0.0658 USDT 0.0575 USDT 0.0661 USDT 0.0597 USDT
2022-08-18 0.0680 USDT 944,578.9920 TFUEL 0.0675 USDT 0.0671 USDT 0.0701 USDT 0.0680 USDT
2022-08-17 0.0700 USDT 1,702,515.5256 TFUEL 0.0722 USDT 0.0673 USDT 0.0736 USDT 0.0676 USDT
2022-08-16 0.0726 USDT 1,146,782.0360 TFUEL 0.0742 USDT 0.0705 USDT 0.0773 USDT 0.0721 USDT
2022-08-15 0.0743 USDT 3,400,067.3520 TFUEL 0.0728 USDT 0.0722 USDT 0.0778 USDT 0.0744 USDT
2022-08-14 0.0739 USDT 1,102,241.1578 TFUEL 0.0745 USDT 0.0720 USDT 0.0762 USDT 0.0728 USDT
2022-08-13 0.0753 USDT 3,094,209.7448 TFUEL 0.0743 USDT 0.0718 USDT 0.0823 USDT 0.0747 USDT
2022-08-12 0.0755 USDT 7,745,598.8528 TFUEL 0.0662 USDT 0.0659 USDT 0.0840 USDT 0.0750 USDT
2022-08-11 0.0694 USDT 2,859,244.8994 TFUEL 0.0658 USDT 0.0657 USDT 0.0759 USDT 0.0674 USDT
2022-08-10 0.0640 USDT 2,085,288.6726 TFUEL 0.0626 USDT 0.0607 USDT 0.0663 USDT 0.0659 USDT
2022-08-09 0.0628 USDT 1,082,499.8310 TFUEL 0.0659 USDT 0.0615 USDT 0.0661 USDT 0.0624 USDT
2022-08-08 0.0665 USDT 1,812,697.2669 TFUEL 0.0655 USDT 0.0647 USDT 0.0723 USDT 0.0656 USDT
2022-08-07 0.0646 USDT 884,821.6595 TFUEL 0.0633 USDT 0.0626 USDT 0.0662 USDT 0.0651 USDT
2022-08-06 0.0634 USDT 526,768.3644 TFUEL 0.0651 USDT 0.0620 USDT 0.0651 USDT 0.0637 USDT
2022-08-05 0.0642 USDT 2,080,400.5421 TFUEL 0.0602 USDT 0.0600 USDT 0.0710 USDT 0.0647 USDT
2022-08-04 0.0600 USDT 713,472.5101 TFUEL 0.0604 USDT 0.0591 USDT 0.0613 USDT 0.0599 USDT
2022-08-03 0.0612 USDT 460,210.1245 TFUEL 0.0613 USDT 0.0591 USDT 0.0627 USDT 0.0620 USDT
2022-08-02 0.0652 USDT 1,874,957.9079 TFUEL 0.0641 USDT 0.0597 USDT 0.0724 USDT 0.0617 USDT
2022-08-01 0.0621 USDT 2,784,736.9280 TFUEL 0.0606 USDT 0.0605 USDT 0.0636 USDT 0.0623 USDT
2022-07-31 0.0624 USDT 2,156,888.4564 TFUEL 0.0589 USDT 0.0589 USDT 0.0654 USDT 0.0613 USDT
2022-07-30 0.0602 USDT 1,449,412.4417 TFUEL 0.0596 USDT 0.0583 USDT 0.0622 USDT 0.0591 USDT
2022-07-29 0.0593 USDT 960,458.4947 TFUEL 0.0590 USDT 0.0574 USDT 0.0613 USDT 0.0596 USDT
2022-07-28 0.0568 USDT 1,315,934.3120 TFUEL 0.0569 USDT 0.0555 USDT 0.0591 USDT 0.0585 USDT
2022-07-27 0.0539 USDT 1,423,757.7422 TFUEL 0.0531 USDT 0.0525 USDT 0.0562 USDT 0.0557 USDT
2022-07-26 0.0524 USDT 1,621,559.1681 TFUEL 0.0531 USDT 0.0510 USDT 0.0545 USDT 0.0528 USDT
2022-07-25 0.0572 USDT 2,044,485.1642 TFUEL 0.0580 USDT 0.0537 USDT 0.0619 USDT 0.0537 USDT
2022-07-24 0.0585 USDT 870,968.7820 TFUEL 0.0595 USDT 0.0575 USDT 0.0596 USDT 0.0577 USDT
2022-07-23 0.0584 USDT 2,953,424.7711 TFUEL 0.0572 USDT 0.0541 USDT 0.0655 USDT 0.0576 USDT
2022-07-22 0.0583 USDT 1,196,242.9020 TFUEL 0.0591 USDT 0.0563 USDT 0.0625 USDT 0.0572 USDT
2022-07-21 0.0575 USDT 1,347,201.0100 TFUEL 0.0588 USDT 0.0556 USDT 0.0590 USDT 0.0583 USDT
2022-07-20 0.0624 USDT 422,029.4043 TFUEL 0.0632 USDT 0.0609 USDT 0.0638 USDT 0.0609 USDT
2022-07-19 0.0624 USDT 2,149,559.8614 TFUEL 0.0645 USDT 0.0604 USDT 0.0650 USDT 0.0636 USDT
2022-07-18 0.0624 USDT 6,008,656.5916 TFUEL 0.0618 USDT 0.0584 USDT 0.0675 USDT 0.0642 USDT
2022-07-17 0.0544 USDT 2,330,387.7427 TFUEL 0.0524 USDT 0.0520 USDT 0.0571 USDT 0.0555 USDT
2022-07-16 0.0508 USDT 624,139.3510 TFUEL 0.0509 USDT 0.0492 USDT 0.0530 USDT 0.0523 USDT
2022-07-15 0.0505 USDT 1,433,027.7134 TFUEL 0.0487 USDT 0.0486 USDT 0.0524 USDT 0.0507 USDT
2022-07-14 0.0469 USDT 1,092,823.6752 TFUEL 0.0482 USDT 0.0423 USDT 0.0489 USDT 0.0487 USDT
2022-07-13 0.0468 USDT 1,154,682.1493 TFUEL 0.0470 USDT 0.0446 USDT 0.0483 USDT 0.0471 USDT
2022-07-12 0.0474 USDT 779,369.0277 TFUEL 0.0478 USDT 0.0467 USDT 0.0483 USDT 0.0469 USDT
2022-07-11 0.0493 USDT 1,366,564.4156 TFUEL 0.0509 USDT 0.0476 USDT 0.0509 USDT 0.0476 USDT
2022-07-10 0.0516 USDT 847,227.1247 TFUEL 0.0527 USDT 0.0505 USDT 0.0527 USDT 0.0509 USDT
2022-07-09 0.0523 USDT 1,439,636.1618 TFUEL 0.0517 USDT 0.0513 USDT 0.0537 USDT 0.0529 USDT
2022-07-08 0.0519 USDT 2,613,725.2809 TFUEL 0.0522 USDT 0.0504 USDT 0.0533 USDT 0.0522 USDT
2022-07-07 0.0513 USDT 1,734,146.7472 TFUEL 0.0509 USDT 0.0497 USDT 0.0524 USDT 0.0519 USDT