Identifier on Kucoin: TFUEL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.0583 USDT |
900,877.1940 TFUEL |
0.0569 USDT |
0.0567 USDT |
0.0605 USDT |
0.0600 USDT |
| 2024-09-12 |
0.0558 USDT |
384,338.3353 TFUEL |
0.0556 USDT |
0.0554 USDT |
0.0567 USDT |
0.0567 USDT |
| 2024-09-11 |
0.0563 USDT |
1,278,188.8183 TFUEL |
0.0566 USDT |
0.0547 USDT |
0.0599 USDT |
0.0556 USDT |
| 2024-09-10 |
0.0560 USDT |
1,540,390.4741 TFUEL |
0.0568 USDT |
0.0548 USDT |
0.0570 USDT |
0.0566 USDT |
| 2024-09-09 |
0.0563 USDT |
807,738.2743 TFUEL |
0.0566 USDT |
0.0551 USDT |
0.0578 USDT |
0.0571 USDT |
| 2024-09-08 |
0.0556 USDT |
802,073.6581 TFUEL |
0.0524 USDT |
0.0521 USDT |
0.0570 USDT |
0.0566 USDT |
| 2024-09-07 |
0.0536 USDT |
526,452.7600 TFUEL |
0.0524 USDT |
0.0524 USDT |
0.0557 USDT |
0.0530 USDT |
| 2024-09-06 |
0.0536 USDT |
1,568,227.3957 TFUEL |
0.0533 USDT |
0.0498 USDT |
0.0572 USDT |
0.0523 USDT |
| 2024-09-05 |
0.0537 USDT |
346,257.5101 TFUEL |
0.0548 USDT |
0.0528 USDT |
0.0552 USDT |
0.0532 USDT |
| 2024-09-04 |
0.0523 USDT |
1,309,704.4322 TFUEL |
0.0530 USDT |
0.0512 USDT |
0.0579 USDT |
0.0537 USDT |
| 2024-09-03 |
0.0555 USDT |
396,538.2288 TFUEL |
0.0563 USDT |
0.0535 USDT |
0.0575 USDT |
0.0539 USDT |
| 2024-09-02 |
0.0552 USDT |
149,502.0117 TFUEL |
0.0548 USDT |
0.0541 USDT |
0.0556 USDT |
0.0555 USDT |
| 2024-09-01 |
0.0555 USDT |
239,431.7712 TFUEL |
0.0573 USDT |
0.0541 USDT |
0.0573 USDT |
0.0544 USDT |
| 2024-08-31 |
0.0574 USDT |
507,061.4427 TFUEL |
0.0564 USDT |
0.0564 USDT |
0.0583 USDT |
0.0575 USDT |
| 2024-08-30 |
0.0559 USDT |
454,711.4967 TFUEL |
0.0576 USDT |
0.0548 USDT |
0.0582 USDT |
0.0560 USDT |
| 2024-08-29 |
0.0588 USDT |
288,274.4331 TFUEL |
0.0580 USDT |
0.0568 USDT |
0.0601 USDT |
0.0573 USDT |
| 2024-08-28 |
0.0586 USDT |
1,252,224.2194 TFUEL |
0.0587 USDT |
0.0562 USDT |
0.0603 USDT |
0.0572 USDT |
| 2024-08-27 |
0.0616 USDT |
520,647.6847 TFUEL |
0.0611 USDT |
0.0603 USDT |
0.0642 USDT |
0.0607 USDT |
| 2024-08-26 |
0.0630 USDT |
586,883.2648 TFUEL |
0.0633 USDT |
0.0612 USDT |
0.0650 USDT |
0.0615 USDT |
| 2024-08-25 |
0.0646 USDT |
1,495,214.6327 TFUEL |
0.0668 USDT |
0.0634 USDT |
0.0673 USDT |
0.0644 USDT |
| 2024-08-24 |
0.0650 USDT |
3,330,601.6653 TFUEL |
0.0645 USDT |
0.0638 USDT |
0.0666 USDT |
0.0660 USDT |
| 2024-08-23 |
0.0611 USDT |
243,728.1218 TFUEL |
0.0598 USDT |
0.0593 USDT |
0.0631 USDT |
0.0629 USDT |
| 2024-08-22 |
0.0587 USDT |
3,028,983.4167 TFUEL |
0.0578 USDT |
0.0575 USDT |
0.0608 USDT |
0.0600 USDT |
| 2024-08-21 |
0.0569 USDT |
1,182,685.7370 TFUEL |
0.0557 USDT |
0.0550 USDT |
0.0582 USDT |
0.0581 USDT |
| 2024-08-20 |
0.0554 USDT |
860,882.7838 TFUEL |
0.0560 USDT |
0.0549 USDT |
0.0570 USDT |
0.0558 USDT |
| 2024-08-19 |
0.0553 USDT |
1,360,894.2874 TFUEL |
0.0545 USDT |
0.0535 USDT |
0.0586 USDT |
0.0556 USDT |
| 2024-08-18 |
0.0556 USDT |
854,308.1621 TFUEL |
0.0552 USDT |
0.0546 USDT |
0.0570 USDT |
0.0558 USDT |
| 2024-08-17 |
0.0550 USDT |
552,457.8132 TFUEL |
0.0555 USDT |
0.0545 USDT |
0.0556 USDT |
0.0553 USDT |
| 2024-08-16 |
0.0556 USDT |
1,009,228.4388 TFUEL |
0.0571 USDT |
0.0540 USDT |
0.0578 USDT |
0.0557 USDT |
| 2024-08-15 |
0.0588 USDT |
4,628,630.0392 TFUEL |
0.0553 USDT |
0.0550 USDT |
0.0652 USDT |
0.0562 USDT |
| 2024-08-14 |
0.0569 USDT |
425,257.5544 TFUEL |
0.0583 USDT |
0.0551 USDT |
0.0592 USDT |
0.0554 USDT |
| 2024-08-13 |
0.0577 USDT |
592,703.3991 TFUEL |
0.0565 USDT |
0.0554 USDT |
0.0597 USDT |
0.0580 USDT |
| 2024-08-12 |
0.0559 USDT |
672,972.8184 TFUEL |
0.0545 USDT |
0.0536 USDT |
0.0580 USDT |
0.0553 USDT |
| 2024-08-11 |
0.0572 USDT |
488,586.3696 TFUEL |
0.0588 USDT |
0.0543 USDT |
0.0595 USDT |
0.0543 USDT |
| 2024-08-10 |
0.0587 USDT |
1,268,000.2041 TFUEL |
0.0567 USDT |
0.0567 USDT |
0.0621 USDT |
0.0588 USDT |
| 2024-08-09 |
0.0556 USDT |
383,422.5427 TFUEL |
0.0565 USDT |
0.0543 USDT |
0.0567 USDT |
0.0558 USDT |
| 2024-08-08 |
0.0540 USDT |
2,470,723.9152 TFUEL |
0.0515 USDT |
0.0494 USDT |
0.0557 USDT |
0.0554 USDT |
| 2024-08-07 |
0.0529 USDT |
843,093.9692 TFUEL |
0.0533 USDT |
0.0510 USDT |
0.0578 USDT |
0.0516 USDT |
| 2024-08-06 |
0.0531 USDT |
1,222,389.0515 TFUEL |
0.0509 USDT |
0.0508 USDT |
0.0547 USDT |
0.0533 USDT |
| 2024-08-05 |
0.0468 USDT |
4,890,825.6968 TFUEL |
0.0519 USDT |
0.0418 USDT |
0.0524 USDT |
0.0520 USDT |
| 2024-08-04 |
0.0540 USDT |
2,585,924.9741 TFUEL |
0.0570 USDT |
0.0505 USDT |
0.0583 USDT |
0.0534 USDT |
| 2024-08-03 |
0.0588 USDT |
377,634.4438 TFUEL |
0.0597 USDT |
0.0575 USDT |
0.0630 USDT |
0.0576 USDT |
| 2024-08-02 |
0.0619 USDT |
3,279,418.9459 TFUEL |
0.0641 USDT |
0.0590 USDT |
0.0664 USDT |
0.0598 USDT |
| 2024-08-01 |
0.0626 USDT |
1,085,463.2424 TFUEL |
0.0635 USDT |
0.0604 USDT |
0.0638 USDT |
0.0609 USDT |
| 2024-07-31 |
0.0652 USDT |
1,604,703.3379 TFUEL |
0.0650 USDT |
0.0625 USDT |
0.0715 USDT |
0.0636 USDT |
| 2024-07-30 |
0.0672 USDT |
1,472,020.8461 TFUEL |
0.0684 USDT |
0.0600 USDT |
0.0691 USDT |
0.0654 USDT |
| 2024-07-29 |
0.0702 USDT |
380,189.2192 TFUEL |
0.0690 USDT |
0.0685 USDT |
0.0721 USDT |
0.0690 USDT |
| 2024-07-28 |
0.0678 USDT |
1,180,051.8184 TFUEL |
0.0693 USDT |
0.0639 USDT |
0.0696 USDT |
0.0684 USDT |
| 2024-07-27 |
0.0690 USDT |
94,250.6511 TFUEL |
0.0687 USDT |
0.0680 USDT |
0.0701 USDT |
0.0691 USDT |
| 2024-07-26 |
0.0679 USDT |
949,007.0107 TFUEL |
0.0663 USDT |
0.0661 USDT |
0.0750 USDT |
0.0687 USDT |