TFUEL Historical USD Price
Daily close · Mar 28, 2019 → Apr 4, 2020Daily price history
Mar 5, 2020 → Apr 4, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-04-04 | $0.0017184 | $0.00173357 | $0.00168486 | $0.00168966 | $162,820.43 |
| 2020-04-03 | $0.00174069 | $0.00175428 | $0.00169234 | $0.00171758 | $466,573.44 |
| 2020-04-02 | $0.00173102 | $0.00173102 | $0.00166561 | $0.00171725 | $235,639.78 |
| 2020-04-01 | $0.0017283 | $0.00173071 | $0.00163307 | $0.0017266 | $230,861.38 |
| 2020-03-31 | $0.00168389 | $0.00175268 | $0.00165068 | $0.00173464 | $624,225.04 |
| 2020-03-30 | $0.00159418 | $0.00171152 | $0.00159308 | $0.00168626 | $291,649.60 |
| 2020-03-29 | $0.00164416 | $0.00169355 | $0.00159814 | $0.00159814 | $278,049.20 |
| 2020-03-27 | $0.00172506 | $0.00181994 | $0.00170197 | $0.00171405 | $1.11M |
| 2020-03-26 | $0.00165217 | $0.00174504 | $0.00162319 | $0.00172405 | $482,408.80 |
| 2020-03-25 | $0.00167126 | $0.00168906 | $0.00159498 | $0.00164909 | $280,063.58 |
| 2020-03-24 | $0.00167127 | $0.00167828 | $0.00158271 | $0.00164315 | $193,029.80 |
| 2020-03-23 | $0.00160048 | $0.00168902 | $0.00150169 | $0.00166978 | $608,189.72 |
| 2020-03-22 | $0.0017607 | $0.00179044 | $0.00159668 | $0.00160001 | $1.98M |
| 2020-03-21 | $0.00179593 | $0.00188623 | $0.00168959 | $0.00175523 | $587,578.77 |
| 2020-03-20 | $0.00168309 | $0.0018427 | $0.00165098 | $0.00172099 | $1.72M |
| 2020-03-19 | $0.00148324 | $0.00171547 | $0.00147688 | $0.00167143 | $542,487.54 |
| 2020-03-18 | $0.00155916 | $0.00156345 | $0.00141816 | $0.00147837 | $239,991.33 |
| 2020-03-17 | $0.00153447 | $0.00164441 | $0.00149847 | $0.00156089 | $444,874.71 |
| 2020-03-16 | $0.00165746 | $0.00172586 | $0.00134382 | $0.00151097 | $1.10M |
| 2020-03-15 | $0.00156716 | $0.00180222 | $0.00155241 | $0.0016648 | $911,535.19 |
| 2020-03-14 | $0.00140698 | $0.00158997 | $0.00132735 | $0.00154555 | $578,401.48 |
| 2020-03-13 | $0.00119413 | $0.00146587 | $0.00083577 | $0.00140598 | $629,560.21 |
| 2020-03-12 | $0.00243438 | $0.00244211 | $0.00113676 | $0.00113676 | $949,005.93 |
| 2020-03-11 | $0.00251405 | $0.00257364 | $0.00224364 | $0.00241678 | $3.93M |
| 2020-03-10 | $0.00255826 | $0.00261875 | $0.0024738 | $0.00251487 | $1.93M |
| 2020-03-09 | $0.0025279 | $0.00260101 | $0.00238744 | $0.0025503 | $303,421.17 |
| 2020-03-08 | $0.002913 | $0.00291582 | $0.00254161 | $0.00255645 | $450,785.99 |
| 2020-03-07 | $0.00298657 | $0.00302402 | $0.00286815 | $0.00292895 | $427,466.27 |
| 2020-03-06 | $0.00301196 | $0.00308459 | $0.00292943 | $0.00297816 | $480,472.20 |
| 2020-03-05 | $0.00291343 | $0.00304002 | $0.00287283 | $0.00300595 | $664,106.59 |