Identifier on Kucoin: TFUEL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
0.1072 USDT |
381,127.7569 TFUEL |
0.1056 USDT |
0.1039 USDT |
0.1100 USDT |
0.1079 USDT |
| 2024-05-16 |
0.1058 USDT |
2,277,522.3357 TFUEL |
0.1003 USDT |
0.1002 USDT |
0.1100 USDT |
0.1048 USDT |
| 2024-05-15 |
0.0988 USDT |
2,840,957.2092 TFUEL |
0.0903 USDT |
0.0889 USDT |
0.1038 USDT |
0.1011 USDT |
| 2024-05-14 |
0.0920 USDT |
2,360,797.1580 TFUEL |
0.0955 USDT |
0.0905 USDT |
0.0958 USDT |
0.0908 USDT |
| 2024-05-13 |
0.0962 USDT |
2,816,438.2494 TFUEL |
0.0989 USDT |
0.0922 USDT |
0.0991 USDT |
0.0955 USDT |
| 2024-05-12 |
0.1004 USDT |
246,274.3518 TFUEL |
0.1005 USDT |
0.0993 USDT |
0.1018 USDT |
0.1002 USDT |
| 2024-05-11 |
0.1030 USDT |
964,927.7826 TFUEL |
0.1042 USDT |
0.1005 USDT |
0.1057 USDT |
0.1018 USDT |
| 2024-05-10 |
0.1069 USDT |
855,856.9491 TFUEL |
0.1098 USDT |
0.1029 USDT |
0.1115 USDT |
0.1045 USDT |
| 2024-05-09 |
0.1082 USDT |
1,196,440.0065 TFUEL |
0.1079 USDT |
0.1057 USDT |
0.1109 USDT |
0.1098 USDT |
| 2024-05-08 |
0.1091 USDT |
1,800,266.6557 TFUEL |
0.1069 USDT |
0.1064 USDT |
0.1116 USDT |
0.1082 USDT |
| 2024-05-07 |
0.1071 USDT |
1,342,056.8802 TFUEL |
0.1056 USDT |
0.1027 USDT |
0.1140 USDT |
0.1087 USDT |
| 2024-05-06 |
0.1082 USDT |
745,567.6227 TFUEL |
0.1093 USDT |
0.1054 USDT |
0.1128 USDT |
0.1059 USDT |
| 2024-05-05 |
0.1085 USDT |
777,719.6180 TFUEL |
0.1099 USDT |
0.1054 USDT |
0.1114 USDT |
0.1093 USDT |
| 2024-05-04 |
0.1091 USDT |
1,245,554.8712 TFUEL |
0.1080 USDT |
0.1054 USDT |
0.1145 USDT |
0.1107 USDT |
| 2024-05-03 |
0.1039 USDT |
2,339,259.3176 TFUEL |
0.1014 USDT |
0.0979 USDT |
0.1074 USDT |
0.1070 USDT |
| 2024-05-02 |
0.1008 USDT |
1,681,428.8785 TFUEL |
0.1035 USDT |
0.0974 USDT |
0.1042 USDT |
0.1017 USDT |
| 2024-05-01 |
0.0969 USDT |
1,812,126.6350 TFUEL |
0.1013 USDT |
0.0920 USDT |
0.1018 USDT |
0.0979 USDT |
| 2024-04-30 |
0.1045 USDT |
2,043,669.3549 TFUEL |
0.1085 USDT |
0.0984 USDT |
0.1144 USDT |
0.0989 USDT |
| 2024-04-29 |
0.1081 USDT |
1,523,259.7746 TFUEL |
0.1101 USDT |
0.1036 USDT |
0.1168 USDT |
0.1053 USDT |
| 2024-04-28 |
0.1122 USDT |
1,293,517.9847 TFUEL |
0.1118 USDT |
0.1085 USDT |
0.1177 USDT |
0.1128 USDT |
| 2024-04-27 |
0.1089 USDT |
2,343,827.9412 TFUEL |
0.1158 USDT |
0.1041 USDT |
0.1193 USDT |
0.1089 USDT |
| 2024-04-26 |
0.1235 USDT |
3,474,370.4531 TFUEL |
0.1305 USDT |
0.1166 USDT |
0.1345 USDT |
0.1178 USDT |
| 2024-04-25 |
0.1186 USDT |
3,365,055.9093 TFUEL |
0.1188 USDT |
0.1104 USDT |
0.1303 USDT |
0.1302 USDT |
| 2024-04-24 |
0.1164 USDT |
7,132,682.0860 TFUEL |
0.1052 USDT |
0.1032 USDT |
0.1251 USDT |
0.1138 USDT |
| 2024-04-23 |
0.1142 USDT |
4,611,188.0407 TFUEL |
0.1075 USDT |
0.1075 USDT |
0.1218 USDT |
0.1087 USDT |
| 2024-04-22 |
0.1069 USDT |
3,928,290.1361 TFUEL |
0.0972 USDT |
0.0956 USDT |
0.1117 USDT |
0.1088 USDT |
| 2024-04-21 |
0.0978 USDT |
1,925,640.3380 TFUEL |
0.0957 USDT |
0.0936 USDT |
0.1018 USDT |
0.0955 USDT |
| 2024-04-20 |
0.0912 USDT |
2,773,035.5162 TFUEL |
0.0859 USDT |
0.0845 USDT |
0.0956 USDT |
0.0952 USDT |
| 2024-04-19 |
0.0844 USDT |
2,983,237.3417 TFUEL |
0.0870 USDT |
0.0755 USDT |
0.0886 USDT |
0.0867 USDT |
| 2024-04-18 |
0.0841 USDT |
1,498,486.1885 TFUEL |
0.0806 USDT |
0.0806 USDT |
0.0860 USDT |
0.0841 USDT |
| 2024-04-17 |
0.0818 USDT |
2,319,188.0780 TFUEL |
0.0858 USDT |
0.0784 USDT |
0.0864 USDT |
0.0818 USDT |
| 2024-04-16 |
0.0844 USDT |
959,693.4596 TFUEL |
0.0902 USDT |
0.0809 USDT |
0.0920 USDT |
0.0868 USDT |
| 2024-04-15 |
0.0897 USDT |
6,081,003.9850 TFUEL |
0.0863 USDT |
0.0825 USDT |
0.0990 USDT |
0.0875 USDT |
| 2024-04-14 |
0.0828 USDT |
3,030,189.8422 TFUEL |
0.0802 USDT |
0.0725 USDT |
0.0916 USDT |
0.0829 USDT |
| 2024-04-13 |
0.0826 USDT |
4,018,785.0045 TFUEL |
0.0966 USDT |
0.0677 USDT |
0.0970 USDT |
0.0718 USDT |
| 2024-04-12 |
0.1060 USDT |
6,253,965.8541 TFUEL |
0.1134 USDT |
0.0920 USDT |
0.1169 USDT |
0.0983 USDT |
| 2024-04-11 |
0.1163 USDT |
10,427,863.9186 TFUEL |
0.1102 USDT |
0.1102 USDT |
0.1250 USDT |
0.1128 USDT |
| 2024-04-10 |
0.1060 USDT |
5,181,471.6199 TFUEL |
0.1129 USDT |
0.1021 USDT |
0.1134 USDT |
0.1091 USDT |
| 2024-04-09 |
0.1107 USDT |
7,662,409.5051 TFUEL |
0.0937 USDT |
0.0937 USDT |
0.1267 USDT |
0.1170 USDT |
| 2024-04-08 |
0.0924 USDT |
1,657,640.9432 TFUEL |
0.0921 USDT |
0.0881 USDT |
0.0948 USDT |
0.0941 USDT |
| 2024-04-07 |
0.0916 USDT |
4,297,973.8165 TFUEL |
0.0920 USDT |
0.0885 USDT |
0.0932 USDT |
0.0921 USDT |
| 2024-04-06 |
0.0969 USDT |
4,568,415.1915 TFUEL |
0.0839 USDT |
0.0837 USDT |
0.1036 USDT |
0.0916 USDT |
| 2024-04-05 |
0.0837 USDT |
653,380.9757 TFUEL |
0.0872 USDT |
0.0816 USDT |
0.0874 USDT |
0.0849 USDT |
| 2024-04-04 |
0.0856 USDT |
1,273,803.3713 TFUEL |
0.0848 USDT |
0.0811 USDT |
0.0898 USDT |
0.0870 USDT |
| 2024-04-03 |
0.0842 USDT |
4,347,026.6374 TFUEL |
0.0838 USDT |
0.0795 USDT |
0.0930 USDT |
0.0839 USDT |
| 2024-04-02 |
0.0845 USDT |
4,467,898.0273 TFUEL |
0.0925 USDT |
0.0808 USDT |
0.0925 USDT |
0.0839 USDT |
| 2024-04-01 |
0.0985 USDT |
5,364,391.1878 TFUEL |
0.1051 USDT |
0.0895 USDT |
0.1108 USDT |
0.0917 USDT |
| 2024-03-31 |
0.1007 USDT |
1,868,704.2631 TFUEL |
0.0828 USDT |
0.0826 USDT |
0.1167 USDT |
0.1126 USDT |
| 2024-03-30 |
0.0833 USDT |
489,064.2496 TFUEL |
0.0835 USDT |
0.0825 USDT |
0.0842 USDT |
0.0828 USDT |
| 2024-03-29 |
0.0838 USDT |
665,959.3413 TFUEL |
0.0850 USDT |
0.0824 USDT |
0.0855 USDT |
0.0839 USDT |