Identifier on Kucoin: TFUEL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.0875 USDT |
2,246,496.7718 TFUEL |
0.0894 USDT |
0.0820 USDT |
0.0907 USDT |
0.0848 USDT |
| 2024-12-02 |
0.0873 USDT |
2,894,684.9766 TFUEL |
0.0897 USDT |
0.0831 USDT |
0.0932 USDT |
0.0859 USDT |
| 2024-12-01 |
0.0912 USDT |
2,313,466.4753 TFUEL |
0.0930 USDT |
0.0871 USDT |
0.1006 USDT |
0.0899 USDT |
| 2024-11-30 |
0.0903 USDT |
3,246,397.3748 TFUEL |
0.0839 USDT |
0.0807 USDT |
0.0989 USDT |
0.0923 USDT |
| 2024-11-29 |
0.0799 USDT |
2,312,154.2098 TFUEL |
0.0792 USDT |
0.0766 USDT |
0.0851 USDT |
0.0845 USDT |
| 2024-11-28 |
0.0781 USDT |
1,046,956.0402 TFUEL |
0.0807 USDT |
0.0765 USDT |
0.0807 USDT |
0.0787 USDT |
| 2024-11-27 |
0.0773 USDT |
1,208,024.1993 TFUEL |
0.0791 USDT |
0.0759 USDT |
0.0791 USDT |
0.0788 USDT |
| 2024-11-26 |
0.0765 USDT |
2,288,158.7078 TFUEL |
0.0749 USDT |
0.0721 USDT |
0.0829 USDT |
0.0765 USDT |
| 2024-11-25 |
0.0761 USDT |
2,588,671.8710 TFUEL |
0.0775 USDT |
0.0722 USDT |
0.0807 USDT |
0.0737 USDT |
| 2024-11-24 |
0.0760 USDT |
3,646,529.9263 TFUEL |
0.0709 USDT |
0.0702 USDT |
0.0816 USDT |
0.0715 USDT |
| 2024-11-23 |
0.0706 USDT |
1,764,243.3030 TFUEL |
0.0689 USDT |
0.0679 USDT |
0.0736 USDT |
0.0696 USDT |
| 2024-11-22 |
0.0664 USDT |
1,134,444.4564 TFUEL |
0.0674 USDT |
0.0651 USDT |
0.0680 USDT |
0.0665 USDT |
| 2024-11-21 |
0.0659 USDT |
1,883,496.5918 TFUEL |
0.0661 USDT |
0.0634 USDT |
0.0681 USDT |
0.0675 USDT |
| 2024-11-20 |
0.0679 USDT |
908,031.4538 TFUEL |
0.0700 USDT |
0.0655 USDT |
0.0717 USDT |
0.0662 USDT |
| 2024-11-19 |
0.0714 USDT |
2,965,516.2467 TFUEL |
0.0730 USDT |
0.0692 USDT |
0.0732 USDT |
0.0695 USDT |
| 2024-11-18 |
0.0707 USDT |
5,589,561.3786 TFUEL |
0.0664 USDT |
0.0639 USDT |
0.0770 USDT |
0.0730 USDT |
| 2024-11-17 |
0.0696 USDT |
13,523,025.7879 TFUEL |
0.0639 USDT |
0.0576 USDT |
0.0757 USDT |
0.0639 USDT |
| 2024-11-16 |
0.0605 USDT |
3,185,661.4693 TFUEL |
0.0584 USDT |
0.0568 USDT |
0.0624 USDT |
0.0623 USDT |
| 2024-11-15 |
0.0562 USDT |
1,065,188.4992 TFUEL |
0.0559 USDT |
0.0544 USDT |
0.0579 USDT |
0.0579 USDT |
| 2024-11-14 |
0.0571 USDT |
1,931,034.1612 TFUEL |
0.0599 USDT |
0.0548 USDT |
0.0613 USDT |
0.0562 USDT |
| 2024-11-13 |
0.0612 USDT |
2,267,997.0628 TFUEL |
0.0626 USDT |
0.0568 USDT |
0.0663 USDT |
0.0603 USDT |
| 2024-11-12 |
0.0631 USDT |
2,163,185.3630 TFUEL |
0.0649 USDT |
0.0594 USDT |
0.0677 USDT |
0.0608 USDT |
| 2024-11-11 |
0.0624 USDT |
932,370.6914 TFUEL |
0.0603 USDT |
0.0598 USDT |
0.0662 USDT |
0.0629 USDT |
| 2024-11-10 |
0.0599 USDT |
1,895,470.4537 TFUEL |
0.0573 USDT |
0.0564 USDT |
0.0616 USDT |
0.0609 USDT |
| 2024-11-09 |
0.0560 USDT |
318,366.8061 TFUEL |
0.0553 USDT |
0.0545 USDT |
0.0580 USDT |
0.0559 USDT |
| 2024-11-08 |
0.0552 USDT |
280,736.4257 TFUEL |
0.0555 USDT |
0.0540 USDT |
0.0559 USDT |
0.0554 USDT |
| 2024-11-07 |
0.0549 USDT |
906,464.5341 TFUEL |
0.0551 USDT |
0.0538 USDT |
0.0599 USDT |
0.0546 USDT |
| 2024-11-06 |
0.0529 USDT |
5,039,376.2332 TFUEL |
0.0515 USDT |
0.0515 USDT |
0.0552 USDT |
0.0552 USDT |
| 2024-11-05 |
0.0495 USDT |
947,822.0193 TFUEL |
0.0486 USDT |
0.0481 USDT |
0.0515 USDT |
0.0507 USDT |
| 2024-11-04 |
0.0500 USDT |
1,431,914.5187 TFUEL |
0.0491 USDT |
0.0478 USDT |
0.0520 USDT |
0.0484 USDT |
| 2024-11-03 |
0.0494 USDT |
693,342.3484 TFUEL |
0.0514 USDT |
0.0478 USDT |
0.0514 USDT |
0.0489 USDT |
| 2024-11-02 |
0.0514 USDT |
58,358.2907 TFUEL |
0.0517 USDT |
0.0507 USDT |
0.0520 USDT |
0.0511 USDT |
| 2024-11-01 |
0.0518 USDT |
579,571.3850 TFUEL |
0.0525 USDT |
0.0511 USDT |
0.0532 USDT |
0.0515 USDT |
| 2024-10-31 |
0.0539 USDT |
301,200.9636 TFUEL |
0.0547 USDT |
0.0523 USDT |
0.0548 USDT |
0.0524 USDT |
| 2024-10-30 |
0.0554 USDT |
376,292.0786 TFUEL |
0.0563 USDT |
0.0547 USDT |
0.0564 USDT |
0.0552 USDT |
| 2024-10-29 |
0.0557 USDT |
599,420.1631 TFUEL |
0.0548 USDT |
0.0546 USDT |
0.0566 USDT |
0.0558 USDT |
| 2024-10-28 |
0.0535 USDT |
1,069,619.3284 TFUEL |
0.0551 USDT |
0.0527 USDT |
0.0552 USDT |
0.0537 USDT |
| 2024-10-27 |
0.0552 USDT |
259,907.6573 TFUEL |
0.0548 USDT |
0.0544 USDT |
0.0555 USDT |
0.0547 USDT |
| 2024-10-26 |
0.0543 USDT |
190,936.4737 TFUEL |
0.0548 USDT |
0.0534 USDT |
0.0552 USDT |
0.0544 USDT |
| 2024-10-25 |
0.0575 USDT |
1,297,329.2508 TFUEL |
0.0588 USDT |
0.0561 USDT |
0.0588 USDT |
0.0567 USDT |
| 2024-10-24 |
0.0588 USDT |
288,583.6706 TFUEL |
0.0585 USDT |
0.0578 USDT |
0.0592 USDT |
0.0586 USDT |
| 2024-10-23 |
0.0582 USDT |
440,598.2493 TFUEL |
0.0604 USDT |
0.0572 USDT |
0.0604 USDT |
0.0577 USDT |
| 2024-10-22 |
0.0608 USDT |
578,952.6582 TFUEL |
0.0613 USDT |
0.0600 USDT |
0.0613 USDT |
0.0604 USDT |
| 2024-10-21 |
0.0627 USDT |
2,195,286.2434 TFUEL |
0.0634 USDT |
0.0608 USDT |
0.0642 USDT |
0.0615 USDT |
| 2024-10-20 |
0.0618 USDT |
307,280.5538 TFUEL |
0.0619 USDT |
0.0610 USDT |
0.0634 USDT |
0.0633 USDT |
| 2024-10-19 |
0.0616 USDT |
170,389.9260 TFUEL |
0.0614 USDT |
0.0611 USDT |
0.0618 USDT |
0.0618 USDT |
| 2024-10-18 |
0.0605 USDT |
691,921.0594 TFUEL |
0.0604 USDT |
0.0602 USDT |
0.0615 USDT |
0.0613 USDT |
| 2024-10-17 |
0.0609 USDT |
1,307,926.7409 TFUEL |
0.0622 USDT |
0.0595 USDT |
0.0632 USDT |
0.0599 USDT |
| 2024-10-16 |
0.0617 USDT |
960,235.8743 TFUEL |
0.0624 USDT |
0.0609 USDT |
0.0627 USDT |
0.0614 USDT |
| 2024-10-15 |
0.0627 USDT |
1,235,323.3187 TFUEL |
0.0633 USDT |
0.0608 USDT |
0.0674 USDT |
0.0614 USDT |