Canada markets closed

Theta Fuel USD (TFUEL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.083477-0.002437 (-2.84%)
As of 09:14AM UTC. Market open.
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20240.0852730.0854190.0827280.0834770.08347711,194,701
Mar 28, 20240.0847580.0866970.0829900.0852780.08527813,550,497
Mar 27, 20240.0897000.0899240.0830970.0847580.08475814,809,195
Mar 26, 20240.0868980.0933330.0865440.0897180.08971818,341,289
Mar 25, 20240.0826240.0882450.0811780.0868980.08689811,709,046
Mar 24, 20240.0776190.0829220.0757720.0826270.0826279,535,032
Mar 23, 20240.0757070.0789770.0753500.0776190.0776197,051,711
Mar 22, 20240.0780790.0793120.0742570.0757070.07570710,523,453
Mar 21, 20240.0812060.0814200.0762080.0780790.07807911,987,605
Mar 20, 20240.0706880.0818560.0679280.0812060.08120621,048,793
Mar 19, 20240.0798870.0822800.0685920.0706830.07068332,477,429
Mar 18, 20240.0842580.0847610.0779490.0798870.07988719,362,999
Mar 17, 20240.0771910.0854240.0720580.0842580.08425838,742,825
Mar 16, 20240.0865670.0878120.0768890.0771910.07719119,780,889
Mar 15, 20240.0920680.1002890.0818430.0865840.08658436,302,839
Mar 14, 20240.0949990.1054190.0868450.0920710.09207139,939,613
Mar 13, 20240.0953440.0953460.0914300.0949990.09499917,891,646
Mar 12, 20240.0951630.0984740.0892530.0953440.09534431,164,492
Mar 11, 20240.0912470.0987870.0866780.0951630.09516371,957,500
Mar 10, 20240.0945900.0947190.0883600.0912470.09124722,971,443
Mar 09, 20240.0939820.0969590.0920190.0945960.09459631,938,771
Mar 08, 20240.0930260.0985280.0890420.0939820.09398256,561,572
Mar 07, 20240.0902170.0935810.0878910.0930270.09302733,336,109
Mar 06, 20240.0882270.0939100.0781660.0902170.09021764,060,224
Mar 05, 20240.0833920.1027000.0776270.0881480.088148279,843,645
Mar 04, 20240.0868680.0874880.0805550.0833800.08338074,752,460
Mar 03, 20240.0748850.0954490.0724730.0871880.087188197,907,639
Mar 02, 20240.0761360.0762780.0709590.0748230.07482336,903,747
Mar 01, 20240.0709860.0853600.0669720.0761410.076141171,029,531
Feb 29, 20240.0758200.0802110.0686490.0710260.071026165,977,958
Feb 28, 20240.0562180.0819080.0562050.0752520.075252480,154,189
Feb 27, 20240.0557600.0665910.0545530.0562230.056223165,589,200
Feb 26, 20240.0510140.0557600.0490680.0557600.05576040,125,490
Feb 25, 20240.0508670.0510180.0493300.0510180.0510187,830,513
Feb 24, 20240.0503860.0523530.0471030.0508670.05086725,726,554
Feb 23, 20240.0496270.0535340.0474150.0503920.05039221,471,300
Feb 22, 20240.0478940.0522270.0478460.0496190.04961927,922,243
Feb 21, 20240.0464470.0527430.0464470.0479240.04792461,919,202
Feb 20, 20240.0470220.0475500.0447180.0464470.0464478,280,444
Feb 19, 20240.0453350.0480250.0450200.0470220.04702210,531,490
Feb 18, 20240.0447500.0459990.0440280.0453240.0453244,553,573
Feb 17, 20240.0452920.0454500.0433640.0447480.0447485,781,674
Feb 16, 20240.0452760.0457590.0444810.0452960.0452966,978,224
Feb 15, 20240.0434080.0470440.0428880.0453350.04533529,448,159
Feb 14, 20240.0428050.0437230.0424720.0434050.0434054,496,800
Feb 13, 20240.0436410.0438430.0422140.0428030.0428033,604,208
Feb 12, 20240.0430510.0439400.0421120.0436550.0436553,256,177
Feb 11, 20240.0426750.0440210.0423710.0430890.0430893,176,192
Feb 10, 20240.0424670.0429400.0418950.0426590.0426592,477,738
Feb 09, 20240.0412770.0426390.0412730.0424590.0424593,240,619
Feb 08, 20240.0409510.0417560.0408060.0412620.0412622,931,056
Feb 07, 20240.0405920.0411200.0397380.0409500.0409503,730,997
Feb 06, 20240.0404700.0412190.0400660.0405910.0405913,064,072
Feb 05, 20240.0406780.0411720.0401770.0404750.0404752,336,915
Feb 04, 20240.0419370.0420370.0406350.0406780.0406781,944,544
Feb 03, 20240.0419590.0422020.0415770.0419410.0419412,126,612
Feb 02, 20240.0411010.0425360.0409710.0419550.0419553,096,412
Feb 01, 20240.0408080.0417570.0397020.0411020.0411024,184,876
Jan 31, 20240.0424500.0425350.0405800.0407930.0407933,367,275
Jan 30, 20240.0434400.0434890.0423760.0424360.0424363,043,257
Jan 29, 20240.0427200.0439790.0420840.0434400.0434403,393,029
Jan 28, 20240.0432120.0438140.0423930.0427160.0427164,829,705
Jan 27, 20240.0429870.0432390.0422880.0432120.0432122,318,618
Jan 26, 20240.0418100.0431070.0414110.0429870.0429873,209,191
Jan 25, 20240.0423530.0423670.0411390.0418100.0418103,688,711
Jan 24, 20240.0407500.0433810.0401740.0423530.0423539,293,315
Jan 23, 20240.0412210.0420840.0392510.0407500.0407506,116,636
Jan 22, 20240.0438220.0442020.0412050.0412210.0412215,029,584
Jan 21, 20240.0441680.0444830.0436950.0438190.0438193,079,726
Jan 20, 20240.0453250.0454080.0434140.0441680.0441682,663,226
Jan 19, 20240.0436930.0454330.0421800.0452730.0452739,126,783
Jan 18, 20240.0467260.0467820.0431060.0436930.0436938,404,031
Jan 17, 20240.0450730.0486390.0449150.0467260.04672632,046,034
Jan 16, 20240.0441540.0451750.0438050.0450810.0450814,096,803
Jan 15, 20240.0434070.0445770.0434020.0441770.0441773,803,404
Jan 14, 20240.0451720.0455630.0433220.0434110.0434114,672,127
Jan 13, 20240.0448140.0454640.0435350.0451720.0451726,490,341
Jan 12, 20240.0466900.0493420.0433370.0448270.04482733,631,366
Jan 11, 20240.0448950.0483120.0442700.0467270.04672717,847,071
Jan 10, 20240.0432460.0457510.0414910.0449220.0449229,545,982
Jan 09, 20240.0455280.0456710.0422310.0432450.0432458,061,262
Jan 08, 20240.0442260.0457820.0409820.0455040.04550413,705,966
Jan 07, 20240.0476020.0476020.0436980.0442420.04424210,354,082
Jan 06, 20240.0481010.0491880.0448190.0475990.04759913,755,728
Jan 05, 20240.0488830.0521570.0465090.0481020.04810236,919,760
Jan 04, 20240.0513790.0516890.0476370.0488960.04889636,831,913
Jan 03, 20240.0487600.0630270.0487600.0513920.051392361,941,880
Jan 02, 20240.0491760.0505350.0484660.0490220.04902210,193,196
Jan 01, 20240.0468900.0496440.0467650.0491760.0491768,815,198
Dec 31, 20230.0465020.0485970.0463460.0472020.0472027,695,595
Dec 30, 20230.0469940.0476450.0460380.0465120.0465125,055,318
Dec 29, 20230.0490610.0490610.0463040.0469800.04698010,672,159
Dec 28, 20230.0511600.0514740.0480470.0490540.0490549,626,108
Dec 27, 20230.0493990.0511610.0476810.0511610.0511619,401,271
Dec 26, 20230.0500420.0505400.0472360.0494020.04940211,722,670
Dec 25, 20230.0479760.0501270.0468980.0500170.05001710,716,575
Dec 24, 20230.0473690.0497040.0463920.0479880.04798812,881,166
Dec 23, 20230.0476340.0481330.0462720.0473680.0473686,749,975
Dec 22, 20230.0474280.0476710.0460690.0476310.0476316,984,012
Dec 21, 20230.0466600.0476370.0462330.0474280.0474286,956,566
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...