Identifier on Kucoin: TFUEL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-07 |
0.0398 USDT |
1,336,511.1773 TFUEL |
0.0404 USDT |
0.0387 USDT |
0.0409 USDT |
0.0405 USDT |
| 2024-02-06 |
0.0405 USDT |
755,828.7625 TFUEL |
0.0405 USDT |
0.0399 USDT |
0.0411 USDT |
0.0404 USDT |
| 2024-02-05 |
0.0407 USDT |
517,245.5322 TFUEL |
0.0408 USDT |
0.0404 USDT |
0.0411 USDT |
0.0407 USDT |
| 2024-02-04 |
0.0416 USDT |
747,620.7342 TFUEL |
0.0419 USDT |
0.0413 USDT |
0.0421 USDT |
0.0415 USDT |
| 2024-02-03 |
0.0420 USDT |
888,904.4700 TFUEL |
0.0419 USDT |
0.0417 USDT |
0.0422 USDT |
0.0419 USDT |
| 2024-02-02 |
0.0416 USDT |
665,032.5689 TFUEL |
0.0411 USDT |
0.0411 USDT |
0.0420 USDT |
0.0418 USDT |
| 2024-02-01 |
0.0404 USDT |
1,332,909.1918 TFUEL |
0.0407 USDT |
0.0396 USDT |
0.0413 USDT |
0.0410 USDT |
| 2024-01-31 |
0.0412 USDT |
853,691.2584 TFUEL |
0.0425 USDT |
0.0405 USDT |
0.0425 USDT |
0.0412 USDT |
| 2024-01-30 |
0.0430 USDT |
399,047.8302 TFUEL |
0.0435 USDT |
0.0425 USDT |
0.0435 USDT |
0.0430 USDT |
| 2024-01-29 |
0.0430 USDT |
1,161,234.7734 TFUEL |
0.0428 USDT |
0.0421 USDT |
0.0459 USDT |
0.0434 USDT |
| 2024-01-28 |
0.0436 USDT |
448,640.2985 TFUEL |
0.0433 USDT |
0.0424 USDT |
0.0460 USDT |
0.0425 USDT |
| 2024-01-27 |
0.0428 USDT |
254,993.6584 TFUEL |
0.0431 USDT |
0.0423 USDT |
0.0433 USDT |
0.0431 USDT |
| 2024-01-26 |
0.0422 USDT |
389,742.0778 TFUEL |
0.0418 USDT |
0.0414 USDT |
0.0431 USDT |
0.0430 USDT |
| 2024-01-25 |
0.0419 USDT |
935,703.3746 TFUEL |
0.0423 USDT |
0.0406 USDT |
0.0433 USDT |
0.0419 USDT |
| 2024-01-24 |
0.0417 USDT |
1,089,932.7297 TFUEL |
0.0407 USDT |
0.0401 USDT |
0.0439 USDT |
0.0422 USDT |
| 2024-01-23 |
0.0405 USDT |
434,990.2724 TFUEL |
0.0414 USDT |
0.0393 USDT |
0.0421 USDT |
0.0401 USDT |
| 2024-01-22 |
0.0421 USDT |
1,072,553.4001 TFUEL |
0.0441 USDT |
0.0412 USDT |
0.0443 USDT |
0.0414 USDT |
| 2024-01-21 |
0.0440 USDT |
1,137,983.1845 TFUEL |
0.0441 USDT |
0.0437 USDT |
0.0445 USDT |
0.0438 USDT |
| 2024-01-20 |
0.0446 USDT |
2,008,709.1003 TFUEL |
0.0439 USDT |
0.0432 USDT |
0.0483 USDT |
0.0441 USDT |
| 2024-01-19 |
0.0432 USDT |
1,164,460.8060 TFUEL |
0.0439 USDT |
0.0415 USDT |
0.0449 USDT |
0.0441 USDT |
| 2024-01-18 |
0.0446 USDT |
670,129.0121 TFUEL |
0.0465 USDT |
0.0429 USDT |
0.0465 USDT |
0.0438 USDT |
| 2024-01-17 |
0.0467 USDT |
3,996,005.8357 TFUEL |
0.0449 USDT |
0.0448 USDT |
0.0486 USDT |
0.0462 USDT |
| 2024-01-16 |
0.0443 USDT |
961,713.8607 TFUEL |
0.0440 USDT |
0.0438 USDT |
0.0450 USDT |
0.0444 USDT |
| 2024-01-15 |
0.0439 USDT |
661,648.7440 TFUEL |
0.0434 USDT |
0.0433 USDT |
0.0446 USDT |
0.0442 USDT |
| 2024-01-14 |
0.0446 USDT |
397,968.0697 TFUEL |
0.0449 USDT |
0.0439 USDT |
0.0456 USDT |
0.0445 USDT |
| 2024-01-13 |
0.0447 USDT |
615,320.9415 TFUEL |
0.0447 USDT |
0.0434 USDT |
0.0454 USDT |
0.0454 USDT |
| 2024-01-12 |
0.0475 USDT |
1,978,630.9220 TFUEL |
0.0463 USDT |
0.0444 USDT |
0.0496 USDT |
0.0451 USDT |
| 2024-01-11 |
0.0463 USDT |
1,725,769.8529 TFUEL |
0.0450 USDT |
0.0437 USDT |
0.0489 USDT |
0.0461 USDT |
| 2024-01-10 |
0.0428 USDT |
2,354,218.3112 TFUEL |
0.0435 USDT |
0.0413 USDT |
0.0451 USDT |
0.0450 USDT |
| 2024-01-09 |
0.0438 USDT |
1,178,791.9439 TFUEL |
0.0452 USDT |
0.0422 USDT |
0.0454 USDT |
0.0429 USDT |
| 2024-01-08 |
0.0436 USDT |
2,726,695.6983 TFUEL |
0.0438 USDT |
0.0408 USDT |
0.0456 USDT |
0.0453 USDT |