Identifier on Kucoin: TFUEL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.1105 USDT |
803,786.1334 TFUEL |
0.1101 USDT |
0.1053 USDT |
0.1168 USDT |
0.1069 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 |
| 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 |