Identifier on Kucoin: TFUEL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.0846 USDT |
926,913.1745 TFUEL |
0.0848 USDT |
0.0830 USDT |
0.0867 USDT |
0.0851 USDT |
| 2024-03-27 |
0.0867 USDT |
1,664,301.6706 TFUEL |
0.0891 USDT |
0.0831 USDT |
0.0901 USDT |
0.0846 USDT |
| 2024-03-26 |
0.0912 USDT |
2,659,503.5048 TFUEL |
0.0873 USDT |
0.0866 USDT |
0.1001 USDT |
0.0897 USDT |
| 2024-03-25 |
0.0842 USDT |
1,036,045.3177 TFUEL |
0.0826 USDT |
0.0811 USDT |
0.0895 USDT |
0.0871 USDT |
| 2024-03-24 |
0.0804 USDT |
1,293,628.0421 TFUEL |
0.0778 USDT |
0.0757 USDT |
0.0830 USDT |
0.0825 USDT |
| 2024-03-23 |
0.0774 USDT |
1,315,019.1629 TFUEL |
0.0756 USDT |
0.0753 USDT |
0.0785 USDT |
0.0783 USDT |
| 2024-03-22 |
0.0768 USDT |
1,896,385.4753 TFUEL |
0.0778 USDT |
0.0742 USDT |
0.0861 USDT |
0.0742 USDT |
| 2024-03-21 |
0.0785 USDT |
1,554,875.7842 TFUEL |
0.0814 USDT |
0.0762 USDT |
0.0814 USDT |
0.0777 USDT |
| 2024-03-20 |
0.0741 USDT |
1,972,414.6028 TFUEL |
0.0705 USDT |
0.0679 USDT |
0.0818 USDT |
0.0808 USDT |
| 2024-03-19 |
0.0728 USDT |
2,344,801.5447 TFUEL |
0.0801 USDT |
0.0685 USDT |
0.0824 USDT |
0.0713 USDT |
| 2024-03-18 |
0.0816 USDT |
1,289,098.3722 TFUEL |
0.0848 USDT |
0.0780 USDT |
0.0852 USDT |
0.0787 USDT |
| 2024-03-17 |
0.0745 USDT |
9,762,695.6760 TFUEL |
0.0778 USDT |
0.0688 USDT |
0.0854 USDT |
0.0842 USDT |
| 2024-03-16 |
0.0823 USDT |
2,459,037.7511 TFUEL |
0.0865 USDT |
0.0781 USDT |
0.0879 USDT |
0.0791 USDT |
| 2024-03-15 |
0.0887 USDT |
3,130,377.1968 TFUEL |
0.0923 USDT |
0.0820 USDT |
0.1029 USDT |
0.0861 USDT |
| 2024-03-14 |
0.0933 USDT |
3,810,827.1191 TFUEL |
0.0950 USDT |
0.0868 USDT |
0.1069 USDT |
0.0913 USDT |
| 2024-03-13 |
0.0947 USDT |
3,170,066.4130 TFUEL |
0.0951 USDT |
0.0909 USDT |
0.0992 USDT |
0.0952 USDT |
| 2024-03-12 |
0.0933 USDT |
3,212,705.9601 TFUEL |
0.0950 USDT |
0.0887 USDT |
0.0988 USDT |
0.0941 USDT |
| 2024-03-11 |
0.0948 USDT |
6,008,509.3545 TFUEL |
0.0911 USDT |
0.0865 USDT |
0.1047 USDT |
0.0942 USDT |
| 2024-03-10 |
0.0908 USDT |
2,010,985.2178 TFUEL |
0.0945 USDT |
0.0871 USDT |
0.0945 USDT |
0.0921 USDT |
| 2024-03-09 |
0.0944 USDT |
1,655,636.8245 TFUEL |
0.0934 USDT |
0.0917 USDT |
0.0968 USDT |
0.0934 USDT |
| 2024-03-08 |
0.0934 USDT |
6,042,213.2613 TFUEL |
0.0925 USDT |
0.0861 USDT |
0.1000 USDT |
0.0925 USDT |
| 2024-03-07 |
0.0898 USDT |
2,770,367.9625 TFUEL |
0.0904 USDT |
0.0864 USDT |
0.0937 USDT |
0.0918 USDT |
| 2024-03-06 |
0.0875 USDT |
5,660,248.0587 TFUEL |
0.0879 USDT |
0.0783 USDT |
0.0959 USDT |
0.0919 USDT |
| 2024-03-05 |
0.0930 USDT |
14,620,209.5555 TFUEL |
0.0834 USDT |
0.0760 USDT |
0.1050 USDT |
0.0823 USDT |
| 2024-03-04 |
0.0838 USDT |
4,390,454.8750 TFUEL |
0.0861 USDT |
0.0804 USDT |
0.0878 USDT |
0.0825 USDT |
| 2024-03-03 |
0.0818 USDT |
9,815,471.9093 TFUEL |
0.0751 USDT |
0.0726 USDT |
0.0990 USDT |
0.0861 USDT |
| 2024-03-02 |
0.0728 USDT |
4,360,884.1773 TFUEL |
0.0761 USDT |
0.0706 USDT |
0.0761 USDT |
0.0745 USDT |
| 2024-03-01 |
0.0754 USDT |
4,648,482.3629 TFUEL |
0.0707 USDT |
0.0666 USDT |
0.0861 USDT |
0.0750 USDT |
| 2024-02-29 |
0.0736 USDT |
9,812,174.5987 TFUEL |
0.0777 USDT |
0.0700 USDT |
0.0806 USDT |
0.0706 USDT |
| 2024-02-28 |
0.0703 USDT |
23,694,164.4469 TFUEL |
0.0562 USDT |
0.0562 USDT |
0.0813 USDT |
0.0742 USDT |
| 2024-02-27 |
0.0611 USDT |
23,010,814.0542 TFUEL |
0.0558 USDT |
0.0541 USDT |
0.0716 USDT |
0.0574 USDT |
| 2024-02-26 |
0.0535 USDT |
5,421,995.9452 TFUEL |
0.0507 USDT |
0.0491 USDT |
0.0565 USDT |
0.0552 USDT |
| 2024-02-25 |
0.0501 USDT |
1,437,423.8652 TFUEL |
0.0508 USDT |
0.0493 USDT |
0.0509 USDT |
0.0509 USDT |
| 2024-02-24 |
0.0502 USDT |
3,568,956.1602 TFUEL |
0.0487 USDT |
0.0472 USDT |
0.0525 USDT |
0.0508 USDT |
| 2024-02-23 |
0.0491 USDT |
1,581,219.5474 TFUEL |
0.0496 USDT |
0.0474 USDT |
0.0515 USDT |
0.0488 USDT |
| 2024-02-22 |
0.0495 USDT |
2,992,684.2398 TFUEL |
0.0478 USDT |
0.0477 USDT |
0.0510 USDT |
0.0497 USDT |
| 2024-02-21 |
0.0486 USDT |
5,622,220.5408 TFUEL |
0.0464 USDT |
0.0464 USDT |
0.0529 USDT |
0.0472 USDT |
| 2024-02-20 |
0.0459 USDT |
2,181,309.2612 TFUEL |
0.0472 USDT |
0.0442 USDT |
0.0485 USDT |
0.0461 USDT |
| 2024-02-19 |
0.0466 USDT |
3,680,576.0807 TFUEL |
0.0454 USDT |
0.0450 USDT |
0.0480 USDT |
0.0471 USDT |
| 2024-02-18 |
0.0451 USDT |
2,288,839.9755 TFUEL |
0.0449 USDT |
0.0441 USDT |
0.0470 USDT |
0.0455 USDT |
| 2024-02-17 |
0.0444 USDT |
1,528,502.5633 TFUEL |
0.0452 USDT |
0.0433 USDT |
0.0452 USDT |
0.0447 USDT |
| 2024-02-16 |
0.0451 USDT |
1,431,251.3557 TFUEL |
0.0451 USDT |
0.0443 USDT |
0.0466 USDT |
0.0450 USDT |
| 2024-02-15 |
0.0453 USDT |
3,225,111.4444 TFUEL |
0.0435 USDT |
0.0429 USDT |
0.0480 USDT |
0.0450 USDT |
| 2024-02-14 |
0.0435 USDT |
1,089,358.5685 TFUEL |
0.0427 USDT |
0.0409 USDT |
0.0456 USDT |
0.0435 USDT |
| 2024-02-13 |
0.0434 USDT |
1,337,099.4624 TFUEL |
0.0436 USDT |
0.0422 USDT |
0.0458 USDT |
0.0428 USDT |
| 2024-02-12 |
0.0434 USDT |
1,025,680.3861 TFUEL |
0.0432 USDT |
0.0421 USDT |
0.0439 USDT |
0.0439 USDT |
| 2024-02-11 |
0.0436 USDT |
1,817,516.2193 TFUEL |
0.0426 USDT |
0.0423 USDT |
0.0450 USDT |
0.0432 USDT |
| 2024-02-10 |
0.0422 USDT |
754,962.6712 TFUEL |
0.0424 USDT |
0.0418 USDT |
0.0429 USDT |
0.0427 USDT |
| 2024-02-09 |
0.0421 USDT |
1,291,291.0900 TFUEL |
0.0413 USDT |
0.0412 USDT |
0.0431 USDT |
0.0421 USDT |
| 2024-02-08 |
0.0411 USDT |
1,601,270.6751 TFUEL |
0.0409 USDT |
0.0408 USDT |
0.0415 USDT |
0.0411 USDT |