Identifier on Kucoin: TFUEL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
0.0542 USDT |
350,372.5603 TFUEL |
0.0542 USDT |
0.0535 USDT |
0.0552 USDT |
0.0536 USDT |
| 2022-09-24 |
0.0549 USDT |
387,774.4214 TFUEL |
0.0562 USDT |
0.0543 USDT |
0.0562 USDT |
0.0549 USDT |
| 2022-09-23 |
0.0568 USDT |
3,322,491.3102 TFUEL |
0.0544 USDT |
0.0537 USDT |
0.0641 USDT |
0.0550 USDT |
| 2022-09-22 |
0.0531 USDT |
581,566.2618 TFUEL |
0.0514 USDT |
0.0512 USDT |
0.0546 USDT |
0.0546 USDT |
| 2022-09-21 |
0.0516 USDT |
642,476.9052 TFUEL |
0.0513 USDT |
0.0500 USDT |
0.0534 USDT |
0.0533 USDT |
| 2022-09-20 |
0.0514 USDT |
477,094.0225 TFUEL |
0.0528 USDT |
0.0504 USDT |
0.0528 USDT |
0.0513 USDT |
| 2022-09-19 |
0.0506 USDT |
976,091.0322 TFUEL |
0.0523 USDT |
0.0497 USDT |
0.0534 USDT |
0.0518 USDT |
| 2022-09-18 |
0.0554 USDT |
680,621.2438 TFUEL |
0.0560 USDT |
0.0533 USDT |
0.0573 USDT |
0.0536 USDT |
| 2022-09-17 |
0.0563 USDT |
805,083.0978 TFUEL |
0.0550 USDT |
0.0548 USDT |
0.0617 USDT |
0.0558 USDT |
| 2022-09-16 |
0.0550 USDT |
266,033.5077 TFUEL |
0.0548 USDT |
0.0539 USDT |
0.0560 USDT |
0.0546 USDT |
| 2022-09-15 |
0.0553 USDT |
460,857.0927 TFUEL |
0.0583 USDT |
0.0542 USDT |
0.0583 USDT |
0.0552 USDT |
| 2022-09-14 |
0.0580 USDT |
979,470.9611 TFUEL |
0.0566 USDT |
0.0559 USDT |
0.0600 USDT |
0.0584 USDT |
| 2022-09-13 |
0.0629 USDT |
3,971,533.2646 TFUEL |
0.0602 USDT |
0.0591 USDT |
0.0656 USDT |
0.0599 USDT |
| 2022-09-12 |
0.0606 USDT |
1,156,510.4356 TFUEL |
0.0588 USDT |
0.0578 USDT |
0.0634 USDT |
0.0602 USDT |
| 2022-09-11 |
0.0586 USDT |
336,785.9833 TFUEL |
0.0585 USDT |
0.0575 USDT |
0.0598 USDT |
0.0588 USDT |
| 2022-09-10 |
0.0588 USDT |
326,496.3183 TFUEL |
0.0590 USDT |
0.0575 USDT |
0.0604 USDT |
0.0580 USDT |
| 2022-09-09 |
0.0581 USDT |
1,490,417.0227 TFUEL |
0.0558 USDT |
0.0557 USDT |
0.0600 USDT |
0.0584 USDT |
| 2022-09-08 |
0.0552 USDT |
733,949.4747 TFUEL |
0.0547 USDT |
0.0534 USDT |
0.0573 USDT |
0.0558 USDT |
| 2022-09-07 |
0.0537 USDT |
1,789,370.2871 TFUEL |
0.0522 USDT |
0.0514 USDT |
0.0560 USDT |
0.0546 USDT |
| 2022-09-06 |
0.0556 USDT |
799,011.6130 TFUEL |
0.0565 USDT |
0.0528 USDT |
0.0579 USDT |
0.0535 USDT |
| 2022-09-05 |
0.0558 USDT |
719,221.5795 TFUEL |
0.0573 USDT |
0.0547 USDT |
0.0577 USDT |
0.0559 USDT |
| 2022-09-04 |
0.0568 USDT |
299,982.8562 TFUEL |
0.0567 USDT |
0.0560 USDT |
0.0573 USDT |
0.0571 USDT |
| 2022-09-03 |
0.0575 USDT |
359,090.9949 TFUEL |
0.0578 USDT |
0.0566 USDT |
0.0585 USDT |
0.0570 USDT |
| 2022-09-02 |
0.0585 USDT |
655,513.8810 TFUEL |
0.0591 USDT |
0.0574 USDT |
0.0599 USDT |
0.0582 USDT |
| 2022-09-01 |
0.0581 USDT |
693,574.3548 TFUEL |
0.0598 USDT |
0.0570 USDT |
0.0613 USDT |
0.0574 USDT |
| 2022-08-31 |
0.0609 USDT |
1,280,975.8689 TFUEL |
0.0578 USDT |
0.0576 USDT |
0.0642 USDT |
0.0589 USDT |
| 2022-08-30 |
0.0586 USDT |
674,608.2009 TFUEL |
0.0596 USDT |
0.0562 USDT |
0.0598 USDT |
0.0565 USDT |
| 2022-08-29 |
0.0570 USDT |
1,039,071.9131 TFUEL |
0.0573 USDT |
0.0548 USDT |
0.0594 USDT |
0.0585 USDT |
| 2022-08-28 |
0.0615 USDT |
1,579,031.6456 TFUEL |
0.0617 USDT |
0.0584 USDT |
0.0650 USDT |
0.0585 USDT |
| 2022-08-27 |
0.0618 USDT |
2,522,263.3134 TFUEL |
0.0642 USDT |
0.0596 USDT |
0.0667 USDT |
0.0610 USDT |
| 2022-08-26 |
0.0689 USDT |
6,307,974.5228 TFUEL |
0.0621 USDT |
0.0621 USDT |
0.0742 USDT |
0.0637 USDT |
| 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 |