Identifier on Kucoin: TFUEL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.0386 USDT |
562,349.8179 TFUEL |
0.0393 USDT |
0.0380 USDT |
0.0394 USDT |
0.0381 USDT |
| 2025-03-19 |
0.0384 USDT |
362,500.6256 TFUEL |
0.0382 USDT |
0.0378 USDT |
0.0396 USDT |
0.0391 USDT |
| 2025-03-18 |
0.0378 USDT |
436,690.6852 TFUEL |
0.0389 USDT |
0.0374 USDT |
0.0389 USDT |
0.0381 USDT |
| 2025-03-17 |
0.0377 USDT |
1,043,857.0589 TFUEL |
0.0376 USDT |
0.0365 USDT |
0.0394 USDT |
0.0379 USDT |
| 2025-03-16 |
0.0379 USDT |
1,542,121.8552 TFUEL |
0.0384 USDT |
0.0360 USDT |
0.0391 USDT |
0.0377 USDT |
| 2025-03-15 |
0.0383 USDT |
1,193,260.4280 TFUEL |
0.0383 USDT |
0.0378 USDT |
0.0391 USDT |
0.0385 USDT |
| 2025-03-14 |
0.0375 USDT |
599,718.4335 TFUEL |
0.0379 USDT |
0.0368 USDT |
0.0394 USDT |
0.0376 USDT |
| 2025-03-13 |
0.0372 USDT |
1,569,108.4253 TFUEL |
0.0376 USDT |
0.0366 USDT |
0.0378 USDT |
0.0370 USDT |
| 2025-03-12 |
0.0369 USDT |
1,281,656.9619 TFUEL |
0.0375 USDT |
0.0360 USDT |
0.0379 USDT |
0.0372 USDT |
| 2025-03-11 |
0.0360 USDT |
5,048,378.9860 TFUEL |
0.0362 USDT |
0.0342 USDT |
0.0382 USDT |
0.0379 USDT |
| 2025-03-10 |
0.0387 USDT |
1,757,400.5404 TFUEL |
0.0394 USDT |
0.0374 USDT |
0.0399 USDT |
0.0376 USDT |
| 2025-03-09 |
0.0413 USDT |
2,103,108.3387 TFUEL |
0.0425 USDT |
0.0389 USDT |
0.0444 USDT |
0.0389 USDT |
| 2025-03-08 |
0.0411 USDT |
1,532,242.2909 TFUEL |
0.0411 USDT |
0.0408 USDT |
0.0416 USDT |
0.0412 USDT |
| 2025-03-07 |
0.0412 USDT |
2,223,146.4010 TFUEL |
0.0421 USDT |
0.0403 USDT |
0.0424 USDT |
0.0409 USDT |
| 2025-03-06 |
0.0431 USDT |
3,720,669.7063 TFUEL |
0.0432 USDT |
0.0420 USDT |
0.0443 USDT |
0.0425 USDT |
| 2025-03-05 |
0.0415 USDT |
1,377,657.3756 TFUEL |
0.0417 USDT |
0.0404 USDT |
0.0448 USDT |
0.0417 USDT |
| 2025-03-04 |
0.0394 USDT |
1,848,274.0983 TFUEL |
0.0420 USDT |
0.0369 USDT |
0.0442 USDT |
0.0408 USDT |
| 2025-03-03 |
0.0439 USDT |
874,762.4173 TFUEL |
0.0471 USDT |
0.0412 USDT |
0.0471 USDT |
0.0417 USDT |
| 2025-03-02 |
0.0451 USDT |
3,406,534.2364 TFUEL |
0.0443 USDT |
0.0435 USDT |
0.0471 USDT |
0.0469 USDT |
| 2025-03-01 |
0.0437 USDT |
1,242,517.0903 TFUEL |
0.0441 USDT |
0.0432 USDT |
0.0448 USDT |
0.0435 USDT |
| 2025-02-28 |
0.0425 USDT |
2,015,667.4906 TFUEL |
0.0448 USDT |
0.0413 USDT |
0.0448 USDT |
0.0437 USDT |
| 2025-02-27 |
0.0450 USDT |
1,770,167.3140 TFUEL |
0.0449 USDT |
0.0440 USDT |
0.0484 USDT |
0.0452 USDT |
| 2025-02-26 |
0.0445 USDT |
2,048,532.2165 TFUEL |
0.0455 USDT |
0.0431 USDT |
0.0456 USDT |
0.0446 USDT |
| 2025-02-25 |
0.0453 USDT |
3,660,654.9247 TFUEL |
0.0467 USDT |
0.0423 USDT |
0.0499 USDT |
0.0456 USDT |
| 2025-02-24 |
0.0557 USDT |
8,835,425.2151 TFUEL |
0.0492 USDT |
0.0491 USDT |
0.0610 USDT |
0.0500 USDT |
| 2025-02-23 |
0.0495 USDT |
240,991.6437 TFUEL |
0.0502 USDT |
0.0488 USDT |
0.0503 USDT |
0.0488 USDT |
| 2025-02-22 |
0.0494 USDT |
513,263.4037 TFUEL |
0.0479 USDT |
0.0478 USDT |
0.0502 USDT |
0.0498 USDT |
| 2025-02-21 |
0.0497 USDT |
1,491,921.7832 TFUEL |
0.0493 USDT |
0.0477 USDT |
0.0504 USDT |
0.0477 USDT |
| 2025-02-20 |
0.0489 USDT |
429,222.1658 TFUEL |
0.0483 USDT |
0.0482 USDT |
0.0498 USDT |
0.0493 USDT |
| 2025-02-19 |
0.0477 USDT |
699,594.6227 TFUEL |
0.0473 USDT |
0.0466 USDT |
0.0493 USDT |
0.0483 USDT |
| 2025-02-18 |
0.0477 USDT |
1,221,486.8925 TFUEL |
0.0487 USDT |
0.0464 USDT |
0.0504 USDT |
0.0474 USDT |
| 2025-02-17 |
0.0493 USDT |
695,641.8491 TFUEL |
0.0494 USDT |
0.0478 USDT |
0.0502 USDT |
0.0486 USDT |
| 2025-02-16 |
0.0517 USDT |
1,364,580.5857 TFUEL |
0.0507 USDT |
0.0492 USDT |
0.0548 USDT |
0.0495 USDT |
| 2025-02-15 |
0.0496 USDT |
389,554.8941 TFUEL |
0.0504 USDT |
0.0490 USDT |
0.0504 USDT |
0.0493 USDT |
| 2025-02-14 |
0.0501 USDT |
309,908.2747 TFUEL |
0.0495 USDT |
0.0493 USDT |
0.0507 USDT |
0.0504 USDT |
| 2025-02-13 |
0.0495 USDT |
1,513,313.2214 TFUEL |
0.0506 USDT |
0.0481 USDT |
0.0508 USDT |
0.0495 USDT |
| 2025-02-12 |
0.0485 USDT |
932,337.4668 TFUEL |
0.0505 USDT |
0.0471 USDT |
0.0505 USDT |
0.0496 USDT |
| 2025-02-11 |
0.0528 USDT |
2,907,864.4574 TFUEL |
0.0540 USDT |
0.0501 USDT |
0.0581 USDT |
0.0503 USDT |
| 2025-02-10 |
0.0578 USDT |
11,170,266.0402 TFUEL |
0.0461 USDT |
0.0446 USDT |
0.0636 USDT |
0.0561 USDT |
| 2025-02-09 |
0.0462 USDT |
1,062,565.6599 TFUEL |
0.0464 USDT |
0.0442 USDT |
0.0482 USDT |
0.0454 USDT |
| 2025-02-08 |
0.0442 USDT |
393,553.5647 TFUEL |
0.0448 USDT |
0.0437 USDT |
0.0458 USDT |
0.0455 USDT |
| 2025-02-07 |
0.0452 USDT |
937,246.2625 TFUEL |
0.0446 USDT |
0.0435 USDT |
0.0472 USDT |
0.0442 USDT |
| 2025-02-06 |
0.0469 USDT |
685,893.9517 TFUEL |
0.0468 USDT |
0.0444 USDT |
0.0481 USDT |
0.0444 USDT |
| 2025-02-05 |
0.0489 USDT |
1,392,501.5093 TFUEL |
0.0500 USDT |
0.0467 USDT |
0.0511 USDT |
0.0468 USDT |
| 2025-02-04 |
0.0499 USDT |
1,190,924.9238 TFUEL |
0.0531 USDT |
0.0478 USDT |
0.0535 USDT |
0.0490 USDT |
| 2025-02-03 |
0.0465 USDT |
2,316,270.8196 TFUEL |
0.0511 USDT |
0.0423 USDT |
0.0511 USDT |
0.0502 USDT |
| 2025-02-02 |
0.0536 USDT |
2,006,775.7650 TFUEL |
0.0564 USDT |
0.0493 USDT |
0.0572 USDT |
0.0494 USDT |
| 2025-02-01 |
0.0599 USDT |
286,751.2598 TFUEL |
0.0599 USDT |
0.0585 USDT |
0.0614 USDT |
0.0585 USDT |
| 2025-01-31 |
0.0606 USDT |
1,399,095.2458 TFUEL |
0.0605 USDT |
0.0585 USDT |
0.0644 USDT |
0.0595 USDT |
| 2025-01-30 |
0.0598 USDT |
997,298.4393 TFUEL |
0.0583 USDT |
0.0581 USDT |
0.0615 USDT |
0.0611 USDT |