TFUELUSDT: Theta Fuel Tether Historical Data

2020 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.0073

CLOSE 0.0074

Low

LOW 0.0008

High

HIGH 0.0407

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2020	0.0024	0.0024	0.0024	0.0024
01/02/2020	0.0024	0.0024	0.0023	0.0023
01/03/2020	0.0023	0.0024	0.0023	0.0024
01/04/2020	0.0024	0.0024	0.0024	0.0024
01/05/2020	0.0024	0.0025	0.0024	0.0024
01/06/2020	0.0024	0.0025	0.0024	0.0025
01/07/2020	0.0025	0.0025	0.0023	0.0024
01/08/2020	0.0024	0.0027	0.0024	0.0025
01/09/2020	0.0025	0.0026	0.0024	0.0024
01/10/2020	0.0024	0.0025	0.0024	0.0024
01/11/2020	0.0024	0.0025	0.0024	0.0024
01/12/2020	0.0024	0.0025	0.0024	0.0025
01/13/2020	0.0024	0.0026	0.0024	0.0025
01/14/2020	0.0025	0.0026	0.0024	0.0026
01/15/2020	0.0026	0.0028	0.0025	0.0026
01/16/2020	0.0026	0.0026	0.0025	0.0026
01/17/2020	0.0026	0.0026	0.0025	0.0026
01/18/2020	0.0026	0.0027	0.0026	0.0026
01/19/2020	0.0026	0.0026	0.0024	0.0025
01/20/2020	0.0025	0.0026	0.0024	0.0026
01/21/2020	0.0026	0.0026	0.0025	0.0025
01/22/2020	0.0025	0.0027	0.0025	0.0025
01/23/2020	0.0025	0.0027	0.0025	0.0025
01/24/2020	0.0025	0.0025	0.0024	0.0024
01/25/2020	0.0024	0.0025	0.0024	0.0025
01/26/2020	0.0025	0.0026	0.0025	0.0025
01/27/2020	0.0025	0.0026	0.0024	0.0026
01/28/2020	0.0026	0.0026	0.0025	0.0026
01/29/2020	0.0026	0.0026	0.0025	0.0025
01/30/2020	0.0025	0.0025	0.0024	0.0025
01/31/2020	0.0025	0.0026	0.0025	0.0025
02/01/2020	0.0025	0.0025	0.0025	0.0025
02/02/2020	0.0025	0.0026	0.0025	0.0025
02/03/2020	0.0025	0.0026	0.0025	0.0026
02/04/2020	0.0026	0.0028	0.0025	0.0028
02/05/2020	0.0028	0.0029	0.0027	0.0029
02/06/2020	0.0029	0.0031	0.0028	0.003
02/07/2020	0.003	0.0032	0.003	0.0032
02/08/2020	0.0032	0.0032	0.0029	0.003
02/09/2020	0.003	0.0033	0.003	0.0033
02/10/2020	0.0033	0.0037	0.0032	0.0035
02/11/2020	0.0034	0.0036	0.0032	0.0036
02/12/2020	0.0036	0.004	0.0035	0.0037
02/13/2020	0.0037	0.0044	0.0033	0.0039
02/14/2020	0.0039	0.0041	0.0036	0.0038
02/15/2020	0.0038	0.0039	0.0034	0.0035
02/16/2020	0.0035	0.0036	0.003	0.0033
02/17/2020	0.0033	0.0036	0.0029	0.0034
02/18/2020	0.0034	0.0035	0.0032	0.0034
02/19/2020	0.0034	0.0035	0.003	0.0031
02/20/2020	0.0031	0.0032	0.0029	0.0031
02/21/2020	0.0031	0.0032	0.0031	0.0031
02/22/2020	0.0031	0.0032	0.0031	0.0032
02/23/2020	0.0032	0.0033	0.0032	0.0032
02/24/2020	0.0033	0.0034	0.003	0.0032
02/25/2020	0.0032	0.0034	0.0029	0.003
02/26/2020	0.0029	0.003	0.0024	0.0026
02/27/2020	0.0026	0.0029	0.0024	0.0027
02/28/2020	0.0027	0.003	0.0027	0.0028
02/29/2020	0.0028	0.0029	0.0027	0.0027
03/01/2020	0.0027	0.0028	0.0027	0.0027
03/02/2020	0.0027	0.0029	0.0027	0.0027
03/03/2020	0.0027	0.003	0.0027	0.0028
03/04/2020	0.0028	0.0029	0.0028	0.0029
03/05/2020	0.0029	0.0031	0.0029	0.003
03/06/2020	0.003	0.0031	0.0029	0.003
03/07/2020	0.003	0.003	0.0029	0.0029
03/08/2020	0.0029	0.0029	0.0025	0.0025
03/09/2020	0.0025	0.0026	0.0023	0.0025
03/10/2020	0.0026	0.0026	0.0024	0.0025
03/11/2020	0.0025	0.0026	0.0023	0.0024
03/12/2020	0.0024	0.0024	0.001	0.0011
03/13/2020	0.0011	0.0015	0.0008	0.0014
03/14/2020	0.0014	0.0016	0.0013	0.0015
03/15/2020	0.0015	0.0018	0.0015	0.0016
03/16/2020	0.0016	0.0017	0.0013	0.0015
03/17/2020	0.0015	0.0016	0.0015	0.0015
03/18/2020	0.0015	0.0016	0.0014	0.0015
03/19/2020	0.0015	0.0018	0.0015	0.0017
03/20/2020	0.0017	0.0019	0.0016	0.0018
03/21/2020	0.0018	0.0019	0.0017	0.0017
03/22/2020	0.0018	0.0018	0.0016	0.0016
03/23/2020	0.0016	0.0017	0.0015	0.0017
03/24/2020	0.0017	0.0017	0.0016	0.0017
03/25/2020	0.0017	0.0017	0.0016	0.0017
03/26/2020	0.0017	0.0018	0.0016	0.0017
03/27/2020	0.0017	0.0019	0.0017	0.0017
03/28/2020	0.0017	0.0017	0.0016	0.0017
03/29/2020	0.0017	0.0017	0.0016	0.0016
03/30/2020	0.0016	0.0017	0.0016	0.0017
03/31/2020	0.0017	0.0018	0.0017	0.0017
04/01/2020	0.0017	0.0017	0.0016	0.0017
04/02/2020	0.0017	0.0018	0.0017	0.0017
04/03/2020	0.0017	0.0018	0.0017	0.0017
04/04/2020	0.0017	0.0017	0.0017	0.0017
04/05/2020	0.0017	0.0017	0.0017	0.0017
04/06/2020	0.0017	0.0019	0.0017	0.0019
04/07/2020	0.0019	0.002	0.0018	0.0018
04/08/2020	0.0018	0.0018	0.0018	0.0018
04/09/2020	0.0018	0.0019	0.0018	0.0018
04/10/2020	0.0018	0.0018	0.0017	0.0017
04/11/2020	0.0017	0.0017	0.0016	0.0017
04/12/2020	0.0017	0.0018	0.0017	0.0017
04/13/2020	0.0017	0.0017	0.0016	0.0017
04/14/2020	0.0017	0.0017	0.0016	0.0017
04/15/2020	0.0017	0.0017	0.0016	0.0016
04/16/2020	0.0016	0.0017	0.0016	0.0017
04/17/2020	0.0017	0.0017	0.0016	0.0016
04/18/2020	0.0016	0.0017	0.0016	0.0017
04/19/2020	0.0017	0.0017	0.0016	0.0016
04/20/2020	0.0017	0.0017	0.0016	0.0016
04/21/2020	0.0016	0.0017	0.0016	0.0016
04/22/2020	0.0016	0.0017	0.0016	0.0017
04/23/2020	0.0017	0.0018	0.0017	0.0017
04/24/2020	0.0017	0.0018	0.0017	0.0017
04/25/2020	0.0017	0.0018	0.0017	0.0018
04/26/2020	0.0018	0.002	0.0018	0.0019
04/27/2020	0.0019	0.0019	0.0018	0.0019
04/28/2020	0.0019	0.0019	0.0018	0.0019
04/29/2020	0.0019	0.002	0.0019	0.0019
04/30/2020	0.0019	0.0021	0.0019	0.0019
05/01/2020	0.0019	0.0021	0.0019	0.002
05/02/2020	0.002	0.0021	0.002	0.0021
05/03/2020	0.0021	0.0021	0.002	0.0021
05/04/2020	0.0021	0.0021	0.0019	0.002
05/05/2020	0.002	0.0021	0.002	0.0021
05/06/2020	0.0021	0.0022	0.002	0.002
05/07/2020	0.002	0.0021	0.002	0.0021
05/08/2020	0.0021	0.0023	0.002	0.0023
05/09/2020	0.0023	0.0024	0.002	0.0021
05/10/2020	0.0021	0.0021	0.0018	0.0019
05/11/2020	0.0019	0.0019	0.0018	0.0019
05/12/2020	0.0019	0.0022	0.0018	0.0021
05/13/2020	0.0021	0.0022	0.002	0.0021
05/14/2020	0.0021	0.0022	0.002	0.0022
05/15/2020	0.0022	0.003	0.0021	0.0024
05/16/2020	0.0024	0.0028	0.0023	0.0027
05/17/2020	0.0027	0.003	0.0025	0.0025
05/18/2020	0.0026	0.0026	0.0025	0.0026
05/19/2020	0.0026	0.003	0.0024	0.003
05/20/2020	0.0029	0.0042	0.0028	0.0039
05/21/2020	0.0039	0.0095	0.0039	0.0076
05/22/2020	0.0076	0.0077	0.006	0.0066
05/23/2020	0.0066	0.0092	0.0062	0.009
05/24/2020	0.009	0.0243	0.0089	0.0179
05/25/2020	0.018	0.0221	0.0145	0.0161
05/26/2020	0.0162	0.0187	0.0136	0.0138
05/27/2020	0.0138	0.0165	0.01	0.0106
05/28/2020	0.0106	0.0117	0.0085	0.0087
05/29/2020	0.0086	0.012	0.0082	0.0103
05/30/2020	0.0103	0.011	0.0096	0.0099
05/31/2020	0.01	0.01	0.0082	0.0085
06/01/2020	0.0085	0.01	0.0084	0.009
06/02/2020	0.009	0.0092	0.0081	0.0085
06/03/2020	0.0085	0.009	0.0081	0.0087
06/04/2020	0.0087	0.0091	0.0084	0.0086
06/05/2020	0.0086	0.009	0.0083	0.0083
06/06/2020	0.0083	0.0085	0.0082	0.0083
06/07/2020	0.0083	0.0085	0.0077	0.008
06/08/2020	0.008	0.0082	0.0077	0.0077
06/09/2020	0.0077	0.0077	0.0072	0.0073
06/10/2020	0.0074	0.0074	0.0068	0.007
06/11/2020	0.007	0.0072	0.0062	0.0063
06/12/2020	0.0063	0.0107	0.0062	0.0104
06/13/2020	0.0104	0.013	0.0103	0.0115
06/14/2020	0.0115	0.0116	0.0097	0.0101
06/15/2020	0.0101	0.0107	0.0085	0.0102
06/16/2020	0.0102	0.0106	0.0094	0.0099
06/17/2020	0.0099	0.0099	0.0092	0.0093
06/18/2020	0.0093	0.0094	0.0086	0.0089
06/19/2020	0.0089	0.0106	0.0089	0.0097
06/20/2020	0.0097	0.0101	0.0091	0.0094
06/21/2020	0.0094	0.0096	0.0093	0.0093
06/22/2020	0.0093	0.0095	0.0092	0.0094
06/23/2020	0.0094	0.0099	0.0094	0.0098
06/24/2020	0.0099	0.0104	0.009	0.0092
06/25/2020	0.0092	0.0093	0.0087	0.009
06/26/2020	0.009	0.0091	0.0085	0.0088
06/27/2020	0.0088	0.009	0.0079	0.0082
06/28/2020	0.0082	0.0086	0.0081	0.0084
06/29/2020	0.0084	0.0085	0.0081	0.0084
06/30/2020	0.0084	0.0084	0.0082	0.0082
07/01/2020	0.0082	0.0083	0.008	0.0082
07/02/2020	0.0082	0.0089	0.0081	0.0086
07/03/2020	0.0086	0.0086	0.0082	0.0082
07/04/2020	0.0082	0.0083	0.0081	0.0082
07/05/2020	0.0083	0.0083	0.008	0.0081
07/06/2020	0.0081	0.0089	0.008	0.0086
07/07/2020	0.0086	0.0089	0.0085	0.0088
07/08/2020	0.0088	0.0092	0.0087	0.0089
07/09/2020	0.0089	0.0089	0.0082	0.0085
07/10/2020	0.0085	0.0085	0.0083	0.0084
07/11/2020	0.0084	0.0087	0.0084	0.0085
07/12/2020	0.0085	0.0101	0.0085	0.0096
07/13/2020	0.0096	0.0097	0.0085	0.0087
07/14/2020	0.0087	0.0088	0.0084	0.0087
07/15/2020	0.0087	0.0088	0.0085	0.0086
07/16/2020	0.0086	0.0088	0.0081	0.0084
07/17/2020	0.0083	0.0086	0.0083	0.0085
07/18/2020	0.0085	0.0086	0.0083	0.0084
07/19/2020	0.0084	0.0085	0.0083	0.0084
07/20/2020	0.0084	0.0084	0.0083	0.0083
07/21/2020	0.0083	0.0085	0.0083	0.0084
07/22/2020	0.0084	0.009	0.0083	0.0087
07/23/2020	0.0087	0.0088	0.0082	0.0085
07/24/2020	0.0085	0.0086	0.0081	0.0082
07/25/2020	0.0082	0.0085	0.0081	0.0083
07/26/2020	0.0083	0.0083	0.008	0.0082
07/27/2020	0.0082	0.0083	0.0074	0.0078
07/28/2020	0.0078	0.0085	0.0077	0.0084
07/29/2020	0.0084	0.0088	0.008	0.0083
07/30/2020	0.0083	0.0084	0.0081	0.0082
07/31/2020	0.0082	0.0087	0.0081	0.0083
08/01/2020	0.0083	0.0093	0.0082	0.0089
08/02/2020	0.0089	0.0096	0.0081	0.0084
08/03/2020	0.0084	0.0088	0.0083	0.0086
08/04/2020	0.0086	0.0094	0.0086	0.0092
08/05/2020	0.0092	0.0098	0.0087	0.0089
08/06/2020	0.0089	0.0091	0.0087	0.009
08/07/2020	0.009	0.0091	0.0085	0.0087
08/08/2020	0.0087	0.0091	0.0086	0.0091
08/09/2020	0.009	0.0091	0.0086	0.0088
08/10/2020	0.0088	0.0095	0.0086	0.0093
08/11/2020	0.0093	0.0097	0.0087	0.009
08/12/2020	0.009	0.0095	0.0086	0.0095
08/13/2020	0.0095	0.0097	0.009	0.0094
08/14/2020	0.0094	0.01	0.0093	0.0095
08/15/2020	0.0095	0.0096	0.0091	0.0093
08/16/2020	0.0093	0.0096	0.0092	0.0095
08/17/2020	0.0095	0.0098	0.0092	0.0096
08/18/2020	0.0096	0.0109	0.0092	0.0101
08/19/2020	0.0101	0.0105	0.0092	0.0096
08/20/2020	0.0097	0.0103	0.0093	0.0103
08/21/2020	0.0103	0.0129	0.0101	0.0108
08/22/2020	0.0107	0.0118	0.01	0.0111
08/23/2020	0.0111	0.0121	0.0109	0.0118
08/24/2020	0.0118	0.0154	0.0116	0.0138
08/25/2020	0.0138	0.0141	0.0116	0.0123
08/26/2020	0.0122	0.013	0.0112	0.0118
08/27/2020	0.0117	0.0119	0.0102	0.0106
08/28/2020	0.0105	0.0115	0.0101	0.0111
08/29/2020	0.0111	0.0118	0.0106	0.0113
08/30/2020	0.0113	0.0118	0.0109	0.0111
08/31/2020	0.0111	0.0113	0.0107	0.0107
09/01/2020	0.0107	0.0109	0.0103	0.0105
09/02/2020	0.0105	0.0107	0.0091	0.0099
09/03/2020	0.0099	0.01	0.0083	0.0084
09/04/2020	0.0084	0.0093	0.008	0.0089
09/05/2020	0.0089	0.0095	0.008	0.0083
09/06/2020	0.0082	0.0087	0.008	0.0086
09/07/2020	0.0086	0.0088	0.008	0.0085
09/08/2020	0.0085	0.0086	0.0081	0.0082
09/09/2020	0.0082	0.0095	0.0081	0.0088
09/10/2020	0.0088	0.0096	0.0088	0.0092
09/11/2020	0.0092	0.0096	0.0088	0.0094
09/12/2020	0.0094	0.01	0.0091	0.0096
09/13/2020	0.0096	0.0097	0.0087	0.0092
09/14/2020	0.0092	0.0099	0.0089	0.0095
09/15/2020	0.0095	0.01	0.0089	0.0092
09/16/2020	0.0092	0.0095	0.0087	0.0092
09/17/2020	0.0092	0.0095	0.0089	0.0093
09/18/2020	0.0093	0.01	0.0093	0.0099
09/19/2020	0.0099	0.0102	0.0095	0.0097
09/20/2020	0.0097	0.0097	0.009	0.0091
09/21/2020	0.0091	0.0097	0.0084	0.0091
09/22/2020	0.0091	0.0092	0.0086	0.0091
09/23/2020	0.0091	0.0091	0.0085	0.0085
09/24/2020	0.0086	0.0097	0.0085	0.0096
09/25/2020	0.0096	0.0105	0.0094	0.01
09/26/2020	0.01	0.0113	0.0099	0.011
09/27/2020	0.0109	0.0111	0.0099	0.0106
09/28/2020	0.0106	0.011	0.0102	0.0102
09/29/2020	0.0102	0.0114	0.0102	0.0114
09/30/2020	0.0114	0.0119	0.0104	0.0107
10/01/2020	0.0107	0.0108	0.0095	0.0099
10/02/2020	0.0099	0.0102	0.0088	0.0093
10/03/2020	0.0094	0.0104	0.0093	0.01
10/04/2020	0.01	0.0105	0.0096	0.01
10/05/2020	0.01	0.0101	0.0095	0.0099
10/06/2020	0.0099	0.0099	0.0091	0.0093
10/07/2020	0.0093	0.0098	0.009	0.0096
10/08/2020	0.0096	0.0097	0.0091	0.0096
10/09/2020	0.0096	0.0101	0.0094	0.0099
10/10/2020	0.0099	0.0103	0.0096	0.0101
10/11/2020	0.0101	0.0101	0.0097	0.0099
10/12/2020	0.0099	0.0099	0.0096	0.0099
10/13/2020	0.0098	0.01	0.0096	0.0099
10/14/2020	0.0099	0.0099	0.0096	0.0099
10/15/2020	0.0099	0.0099	0.0095	0.0098
10/16/2020	0.0098	0.0102	0.0093	0.0097
10/17/2020	0.0097	0.0099	0.0095	0.0096
10/18/2020	0.0096	0.0099	0.0095	0.0099
10/19/2020	0.0098	0.01	0.0097	0.0098
10/20/2020	0.0098	0.01	0.0092	0.0095
10/21/2020	0.0095	0.0107	0.0095	0.01
10/22/2020	0.01	0.0103	0.0099	0.0101
10/23/2020	0.0101	0.0105	0.0097	0.0101
10/24/2020	0.0101	0.0104	0.01	0.0103
10/25/2020	0.0103	0.0105	0.0099	0.01
10/26/2020	0.01	0.0101	0.0095	0.0097
10/27/2020	0.0097	0.0099	0.0096	0.0099
10/28/2020	0.0099	0.0102	0.0095	0.0096
10/29/2020	0.0096	0.0096	0.0093	0.0094
10/30/2020	0.0094	0.0095	0.0088	0.0093
10/31/2020	0.0093	0.0095	0.0092	0.0093
11/01/2020	0.0093	0.0094	0.009	0.0092
11/02/2020	0.0091	0.0094	0.0088	0.009
11/03/2020	0.009	0.009	0.0082	0.0088
11/04/2020	0.0088	0.0088	0.0083	0.0085
11/05/2020	0.0085	0.0088	0.0082	0.0087
11/06/2020	0.0087	0.0093	0.0086	0.0092
11/07/2020	0.0092	0.0096	0.0084	0.0088
11/08/2020	0.0088	0.0094	0.0088	0.0092
11/09/2020	0.0092	0.0092	0.0085	0.0088
11/10/2020	0.0088	0.009	0.0087	0.009
11/11/2020	0.009	0.0091	0.0088	0.0089
11/12/2020	0.0089	0.0091	0.0084	0.0087
11/13/2020	0.0087	0.0092	0.0085	0.0089
11/14/2020	0.0089	0.0089	0.0085	0.0086
11/15/2020	0.0086	0.0087	0.0085	0.0085
11/16/2020	0.0085	0.0087	0.0085	0.0087
11/17/2020	0.0087	0.0088	0.0086	0.0087
11/18/2020	0.0087	0.0088	0.0083	0.0087
11/19/2020	0.0087	0.0088	0.0083	0.0086
11/20/2020	0.0087	0.0091	0.0086	0.0089
11/21/2020	0.0089	0.0095	0.0089	0.0093
11/22/2020	0.0093	0.0093	0.0086	0.009
11/23/2020	0.009	0.0096	0.0089	0.0092
11/24/2020	0.0092	0.011	0.0091	0.0105
11/25/2020	0.0105	0.0121	0.0099	0.0118
11/26/2020	0.0118	0.0129	0.0089	0.0096
11/27/2020	0.0096	0.0099	0.0089	0.0093
11/28/2020	0.0093	0.0101	0.0089	0.0095
11/29/2020	0.0096	0.0097	0.0092	0.0095
11/30/2020	0.0095	0.01	0.0093	0.0098
12/01/2020	0.0098	0.0105	0.009	0.0099
12/02/2020	0.0099	0.0108	0.0098	0.0108
12/03/2020	0.0108	0.0114	0.0101	0.0111
12/04/2020	0.0111	0.0135	0.0109	0.0119
12/05/2020	0.0119	0.0126	0.0113	0.0124
12/06/2020	0.0124	0.0125	0.0114	0.012
12/07/2020	0.0119	0.0135	0.0117	0.013
12/08/2020	0.013	0.0157	0.0128	0.014
12/09/2020	0.014	0.0206	0.0135	0.0169
12/10/2020	0.0169	0.0169	0.0149	0.0152
12/11/2020	0.0152	0.0153	0.0131	0.0138
12/12/2020	0.0138	0.0144	0.0133	0.0137
12/13/2020	0.0137	0.0144	0.013	0.0139
12/14/2020	0.0139	0.0191	0.0138	0.0173
12/15/2020	0.0173	0.0195	0.0162	0.0165
12/16/2020	0.0165	0.0187	0.0157	0.0177
12/17/2020	0.0177	0.0185	0.0164	0.0168
12/18/2020	0.0168	0.0179	0.0158	0.0175
12/19/2020	0.0175	0.0183	0.0168	0.017
12/20/2020	0.017	0.0172	0.0161	0.0164
12/21/2020	0.0164	0.0167	0.0146	0.0158
12/22/2020	0.0158	0.0183	0.0152	0.0172
12/23/2020	0.0172	0.022	0.0169	0.0182
12/24/2020	0.0182	0.0207	0.0171	0.0194
12/25/2020	0.0194	0.0243	0.0193	0.0238
12/26/2020	0.0237	0.0371	0.0231	0.035
12/27/2020	0.035	0.0407	0.0259	0.027
12/28/2020	0.027	0.0319	0.0251	0.0298
12/29/2020	0.0298	0.0309	0.0255	0.028
12/30/2020	0.0279	0.0296	0.0266	0.0281
12/31/2020	0.0282	0.035	0.027	0.0333

Menu

Create your free account now!

TFUELUSDT: Theta Fuel Tether Historical Data

2020 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

TFUELUSDT: Theta Fuel Tether Historical Data

2020 Historical Chart

Average

Low

High