Identifier on Kucoin: TFUEL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-28 |
0.1518 USDT |
1,539,888.3914 TFUEL |
0.1525 USDT |
0.1490 USDT |
0.1544 USDT |
0.1529 USDT |
| 2022-04-27 |
0.1524 USDT |
1,675,503.3923 TFUEL |
0.1498 USDT |
0.1487 USDT |
0.1630 USDT |
0.1526 USDT |
| 2022-04-26 |
0.1611 USDT |
3,689,815.2010 TFUEL |
0.1628 USDT |
0.1479 USDT |
0.1828 USDT |
0.1500 USDT |
| 2022-04-25 |
0.1575 USDT |
1,263,294.1477 TFUEL |
0.1611 USDT |
0.1525 USDT |
0.1682 USDT |
0.1613 USDT |
| 2022-04-24 |
0.1626 USDT |
1,054,031.8021 TFUEL |
0.1664 USDT |
0.1580 USDT |
0.1751 USDT |
0.1624 USDT |
| 2022-04-23 |
0.1649 USDT |
1,631,471.2620 TFUEL |
0.1686 USDT |
0.1627 USDT |
0.1767 USDT |
0.1676 USDT |
| 2022-04-22 |
0.1711 USDT |
1,325,142.4110 TFUEL |
0.1720 USDT |
0.1653 USDT |
0.1821 USDT |
0.1668 USDT |
| 2022-04-21 |
0.1780 USDT |
3,759,072.3510 TFUEL |
0.1667 USDT |
0.1667 USDT |
0.1943 USDT |
0.1729 USDT |
| 2022-04-20 |
0.1703 USDT |
1,475,086.4387 TFUEL |
0.1704 USDT |
0.1645 USDT |
0.1833 USDT |
0.1655 USDT |
| 2022-04-19 |
0.1678 USDT |
709,551.4493 TFUEL |
0.1641 USDT |
0.1641 USDT |
0.1711 USDT |
0.1689 USDT |
| 2022-04-18 |
0.1583 USDT |
1,073,678.4614 TFUEL |
0.1607 USDT |
0.1534 USDT |
0.1636 USDT |
0.1630 USDT |
| 2022-04-17 |
0.1649 USDT |
775,241.6848 TFUEL |
0.1657 USDT |
0.1623 USDT |
0.1675 USDT |
0.1648 USDT |
| 2022-04-16 |
0.1658 USDT |
660,505.2120 TFUEL |
0.1671 USDT |
0.1624 USDT |
0.1699 USDT |
0.1659 USDT |
| 2022-04-15 |
0.1644 USDT |
1,382,014.0260 TFUEL |
0.1634 USDT |
0.1622 USDT |
0.1673 USDT |
0.1670 USDT |
| 2022-04-14 |
0.1669 USDT |
1,117,800.1036 TFUEL |
0.1689 USDT |
0.1605 USDT |
0.1720 USDT |
0.1633 USDT |
| 2022-04-13 |
0.1686 USDT |
1,143,375.6536 TFUEL |
0.1643 USDT |
0.1627 USDT |
0.1780 USDT |
0.1698 USDT |
| 2022-04-12 |
0.1606 USDT |
1,627,620.8309 TFUEL |
0.1587 USDT |
0.1555 USDT |
0.1672 USDT |
0.1602 USDT |
| 2022-04-11 |
0.1649 USDT |
2,536,656.2384 TFUEL |
0.1755 USDT |
0.1557 USDT |
0.1829 USDT |
0.1572 USDT |
| 2022-04-10 |
0.1829 USDT |
1,050,879.5214 TFUEL |
0.1811 USDT |
0.1783 USDT |
0.1981 USDT |
0.1822 USDT |
| 2022-04-09 |
0.1761 USDT |
744,104.4136 TFUEL |
0.1756 USDT |
0.1737 USDT |
0.1797 USDT |
0.1768 USDT |
| 2022-04-08 |
0.1840 USDT |
1,017,149.3683 TFUEL |
0.1857 USDT |
0.1766 USDT |
0.1959 USDT |
0.1804 USDT |
| 2022-04-07 |
0.1881 USDT |
2,224,854.4371 TFUEL |
0.2133 USDT |
0.1786 USDT |
0.2211 USDT |
0.1855 USDT |
| 2022-04-06 |
0.2184 USDT |
470,550.2302 TFUEL |
0.2230 USDT |
0.2095 USDT |
0.2278 USDT |
0.2132 USDT |
| 2022-04-05 |
0.2314 USDT |
321,299.7174 TFUEL |
0.2287 USDT |
0.2255 USDT |
0.2369 USDT |
0.2260 USDT |
| 2022-04-04 |
0.2224 USDT |
1,043,895.2610 TFUEL |
0.2200 USDT |
0.2111 USDT |
0.2336 USDT |
0.2281 USDT |
| 2022-04-03 |
0.2172 USDT |
463,462.6200 TFUEL |
0.2161 USDT |
0.2127 USDT |
0.2204 USDT |
0.2195 USDT |
| 2022-04-02 |
0.2323 USDT |
1,375,600.8926 TFUEL |
0.2266 USDT |
0.2116 USDT |
0.2580 USDT |
0.2167 USDT |
| 2022-04-01 |
0.2149 USDT |
1,798,789.2176 TFUEL |
0.2112 USDT |
0.2058 USDT |
0.2269 USDT |
0.2204 USDT |
| 2022-03-31 |
0.2214 USDT |
8,847,898.2865 TFUEL |
0.1970 USDT |
0.1966 USDT |
0.2444 USDT |
0.2083 USDT |
| 2022-03-30 |
0.1969 USDT |
1,946,364.3391 TFUEL |
0.1954 USDT |
0.1903 USDT |
0.2048 USDT |
0.1963 USDT |
| 2022-03-29 |
0.1947 USDT |
2,388,237.6501 TFUEL |
0.1924 USDT |
0.1819 USDT |
0.2045 USDT |
0.1902 USDT |
| 2022-03-28 |
0.1991 USDT |
3,910,938.3514 TFUEL |
0.1950 USDT |
0.1925 USDT |
0.2049 USDT |
0.1967 USDT |
| 2022-03-27 |
0.1947 USDT |
4,388,995.7782 TFUEL |
0.1842 USDT |
0.1831 USDT |
0.2094 USDT |
0.1964 USDT |
| 2022-03-26 |
0.1821 USDT |
993,441.2194 TFUEL |
0.1799 USDT |
0.1765 USDT |
0.1950 USDT |
0.1831 USDT |
| 2022-03-25 |
0.1851 USDT |
2,504,624.6366 TFUEL |
0.1808 USDT |
0.1781 USDT |
0.1978 USDT |
0.1798 USDT |
| 2022-03-24 |
0.1768 USDT |
982,404.5596 TFUEL |
0.1743 USDT |
0.1722 USDT |
0.1827 USDT |
0.1809 USDT |
| 2022-03-23 |
0.1696 USDT |
1,051,210.1834 TFUEL |
0.1696 USDT |
0.1671 USDT |
0.1731 USDT |
0.1701 USDT |
| 2022-03-22 |
0.1697 USDT |
887,975.0019 TFUEL |
0.1680 USDT |
0.1667 USDT |
0.1740 USDT |
0.1716 USDT |
| 2022-03-21 |
0.1665 USDT |
877,482.4073 TFUEL |
0.1659 USDT |
0.1623 USDT |
0.1694 USDT |
0.1676 USDT |
| 2022-03-20 |
0.1680 USDT |
2,319,327.2380 TFUEL |
0.1723 USDT |
0.1623 USDT |
0.1726 USDT |
0.1664 USDT |
| 2022-03-19 |
0.1717 USDT |
707,243.9159 TFUEL |
0.1703 USDT |
0.1660 USDT |
0.1794 USDT |
0.1758 USDT |
| 2022-03-18 |
0.1683 USDT |
700,532.4915 TFUEL |
0.1666 USDT |
0.1621 USDT |
0.1777 USDT |
0.1722 USDT |
| 2022-03-17 |
0.1629 USDT |
695,560.2765 TFUEL |
0.1630 USDT |
0.1599 USDT |
0.1659 USDT |
0.1634 USDT |
| 2022-03-16 |
0.1601 USDT |
699,790.1788 TFUEL |
0.1598 USDT |
0.1560 USDT |
0.1649 USDT |
0.1624 USDT |
| 2022-03-15 |
0.1585 USDT |
2,168,456.7764 TFUEL |
0.1623 USDT |
0.1554 USDT |
0.1627 USDT |
0.1603 USDT |
| 2022-03-14 |
0.1632 USDT |
580,155.7767 TFUEL |
0.1571 USDT |
0.1571 USDT |
0.1762 USDT |
0.1611 USDT |
| 2022-03-13 |
0.1629 USDT |
910,092.3046 TFUEL |
0.1631 USDT |
0.1566 USDT |
0.1772 USDT |
0.1600 USDT |
| 2022-03-12 |
0.1617 USDT |
584,322.5734 TFUEL |
0.1559 USDT |
0.1520 USDT |
0.1683 USDT |
0.1629 USDT |
| 2022-03-11 |
0.1590 USDT |
1,559,814.3125 TFUEL |
0.1546 USDT |
0.1494 USDT |
0.1697 USDT |
0.1565 USDT |
| 2022-03-10 |
0.1528 USDT |
673,741.7519 TFUEL |
0.1591 USDT |
0.1494 USDT |
0.1602 USDT |
0.1499 USDT |