TFUELUSDT: Theta Fuel Tether Historical Data

2021 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 0.2816

CLOSE 0.282

Low

LOW 0.0197

High

HIGH 0.68

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2021	0.0333	0.0397	0.032	0.0335
01/02/2021	0.0335	0.039	0.0314	0.0379
01/03/2021	0.038	0.0383	0.0304	0.0321
01/04/2021	0.0321	0.0331	0.0261	0.0294
01/05/2021	0.0294	0.0339	0.0283	0.0301
01/06/2021	0.0301	0.0322	0.0294	0.0305
01/07/2021	0.0305	0.0308	0.0259	0.0284
01/08/2021	0.0285	0.0287	0.0244	0.0267
01/09/2021	0.0267	0.0284	0.0258	0.0277
01/10/2021	0.0278	0.0285	0.0245	0.0263
01/11/2021	0.0263	0.0268	0.0197	0.0248
01/12/2021	0.0248	0.0282	0.0237	0.0253
01/13/2021	0.0253	0.0287	0.0241	0.0286
01/14/2021	0.0286	0.0301	0.0276	0.0293
01/15/2021	0.0293	0.0298	0.0253	0.0277
01/16/2021	0.0277	0.0294	0.0265	0.0275
01/17/2021	0.0275	0.0277	0.0259	0.0265
01/18/2021	0.0264	0.0277	0.026	0.0275
01/19/2021	0.0275	0.0304	0.027	0.0293
01/20/2021	0.0292	0.0317	0.0266	0.0296
01/21/2021	0.0296	0.0297	0.0244	0.0248
01/22/2021	0.0248	0.0289	0.023	0.0273
01/23/2021	0.0273	0.0296	0.027	0.0294
01/24/2021	0.0293	0.03	0.0272	0.0285
01/25/2021	0.0286	0.032	0.0279	0.0291
01/26/2021	0.0291	0.0347	0.0289	0.0331
01/27/2021	0.0332	0.0332	0.0278	0.0292
01/28/2021	0.0292	0.0311	0.0287	0.0293
01/29/2021	0.0293	0.0309	0.0285	0.0294
01/30/2021	0.0295	0.0298	0.0282	0.0288
01/31/2021	0.0288	0.029	0.0273	0.0279
02/01/2021	0.0279	0.0341	0.0268	0.0293
02/02/2021	0.0293	0.032	0.0283	0.0305
02/03/2021	0.0305	0.033	0.0301	0.0328
02/04/2021	0.0329	0.0331	0.0306	0.0326
02/05/2021	0.0326	0.0388	0.0323	0.0354
02/06/2021	0.0354	0.0358	0.0329	0.0342
02/07/2021	0.0341	0.0361	0.033	0.0356
02/08/2021	0.0356	0.0399	0.035	0.0392
02/09/2021	0.0392	0.048	0.0376	0.0419
02/10/2021	0.042	0.0455	0.0381	0.042
02/11/2021	0.0421	0.047	0.0409	0.0449
02/12/2021	0.0451	0.0503	0.0451	0.0479
02/13/2021	0.0481	0.059	0.0481	0.0538
02/14/2021	0.0538	0.058	0.0512	0.0575
02/15/2021	0.0575	0.0645	0.0487	0.0609
02/16/2021	0.0608	0.0643	0.0541	0.058
02/17/2021	0.0581	0.0607	0.0546	0.0584
02/18/2021	0.0586	0.0629	0.0584	0.0609
02/19/2021	0.0609	0.1065	0.0609	0.0868
02/20/2021	0.0868	0.1172	0.0793	0.0892
02/21/2021	0.0891	0.098	0.0873	0.0901
02/22/2021	0.0904	0.1109	0.0687	0.0925
02/23/2021	0.0926	0.0934	0.0593	0.0844
02/24/2021	0.0845	0.0928	0.0767	0.0871
02/25/2021	0.0872	0.0892	0.078	0.0786
02/26/2021	0.0786	0.089	0.074	0.0829
02/27/2021	0.0829	0.1128	0.0825	0.0947
02/28/2021	0.0944	0.1044	0.086	0.0921
03/01/2021	0.0921	0.1166	0.0905	0.1129
03/02/2021	0.1129	0.1446	0.1079	0.1225
03/03/2021	0.1227	0.134	0.1204	0.1287
03/04/2021	0.1287	0.15	0.123	0.1433
03/05/2021	0.1433	0.1716	0.1326	0.14
03/06/2021	0.1399	0.1506	0.1323	0.1405
03/07/2021	0.1408	0.15	0.1376	0.147
03/08/2021	0.1469	0.178	0.1414	0.1716
03/09/2021	0.1716	0.1914	0.1669	0.1847
03/10/2021	0.1847	0.2749	0.174	0.253
03/11/2021	0.253	0.4372	0.2523	0.3619
03/12/2021	0.3619	0.4592	0.353	0.3944
03/13/2021	0.3937	0.42	0.3394	0.3697
03/14/2021	0.3697	0.408	0.3457	0.3742
03/15/2021	0.3747	0.3921	0.326	0.3448
03/16/2021	0.3447	0.387	0.308	0.3531
03/17/2021	0.3535	0.3542	0.2986	0.3468
03/18/2021	0.3468	0.37	0.3167	0.3525
03/19/2021	0.3527	0.369	0.3378	0.3418
03/20/2021	0.3419	0.3638	0.31	0.3179
03/21/2021	0.3179	0.348	0.2998	0.333
03/22/2021	0.333	0.46	0.3293	0.3717
03/23/2021	0.3717	0.532	0.3708	0.4769
03/24/2021	0.477	0.5686	0.3702	0.3929
03/25/2021	0.393	0.439	0.3671	0.4175
03/26/2021	0.4175	0.4246	0.3908	0.4165
03/27/2021	0.4164	0.4186	0.3855	0.3966
03/28/2021	0.3967	0.4148	0.385	0.3994
03/29/2021	0.3994	0.45	0.3956	0.4112
03/30/2021	0.4116	0.4191	0.3984	0.4111
03/31/2021	0.4114	0.45	0.395	0.4163
04/01/2021	0.416	0.4287	0.4024	0.4154
04/02/2021	0.4154	0.462	0.4071	0.4395
04/03/2021	0.439	0.4728	0.3905	0.3939
04/04/2021	0.3934	0.42	0.3875	0.4102
04/05/2021	0.4104	0.4115	0.376	0.3769
04/06/2021	0.3768	0.3793	0.3363	0.3479
04/07/2021	0.3478	0.3957	0.3373	0.36
04/08/2021	0.3599	0.3914	0.349	0.3822
04/09/2021	0.3829	0.3849	0.3652	0.3752
04/10/2021	0.3752	0.3766	0.3538	0.3617
04/11/2021	0.3617	0.368	0.3424	0.3542
04/12/2021	0.3542	0.3598	0.3357	0.3579
04/13/2021	0.3577	0.36	0.338	0.3523
04/14/2021	0.3527	0.354	0.315	0.3344
04/15/2021	0.3343	0.376	0.3331	0.3633
04/16/2021	0.3634	0.419	0.34	0.3874
04/17/2021	0.3874	0.4	0.3509	0.3556
04/18/2021	0.356	0.3636	0.28	0.318
04/19/2021	0.3181	0.3458	0.2868	0.3
04/20/2021	0.3	0.3167	0.2617	0.3108
04/21/2021	0.3109	0.32	0.2877	0.29
04/22/2021	0.2906	0.2965	0.2385	0.251
04/23/2021	0.25	0.3061	0.1685	0.265
04/24/2021	0.265	0.274	0.2344	0.2385
04/25/2021	0.2392	0.299	0.2363	0.2663
04/26/2021	0.2668	0.3265	0.261	0.3023
04/27/2021	0.3023	0.338	0.2965	0.3213
04/28/2021	0.3213	0.3295	0.2825	0.314
04/29/2021	0.314	0.345	0.314	0.3362
04/30/2021	0.3361	0.3603	0.325	0.3582
05/01/2021	0.3579	0.3762	0.35	0.3587
05/02/2021	0.3591	0.3729	0.341	0.3569
05/03/2021	0.3574	0.3937	0.3568	0.3721
05/04/2021	0.3722	0.374	0.319	0.3288
05/05/2021	0.3282	0.424	0.3235	0.3842
05/06/2021	0.3841	0.4038	0.369	0.3826
05/07/2021	0.3826	0.42	0.3781	0.4061
05/08/2021	0.4061	0.419	0.388	0.4022
05/09/2021	0.4022	0.4143	0.3703	0.3874
05/10/2021	0.3874	0.393	0.3201	0.3468
05/11/2021	0.3468	0.3711	0.3242	0.365
05/12/2021	0.3646	0.3765	0.2519	0.287
05/13/2021	0.287	0.3599	0.275	0.3344
05/14/2021	0.3342	0.3494	0.3228	0.3402
05/15/2021	0.3402	0.3415	0.3105	0.315
05/16/2021	0.3156	0.3771	0.3	0.344
05/17/2021	0.3441	0.3551	0.2984	0.3317
05/18/2021	0.3317	0.345	0.31	0.3302
05/19/2021	0.3302	0.3371	0.145	0.2327
05/20/2021	0.2327	0.3213	0.2032	0.2862
05/21/2021	0.2876	0.303	0.2092	0.2549
05/22/2021	0.255	0.3088	0.2308	0.2737
05/23/2021	0.2738	0.299	0.2088	0.2516
05/24/2021	0.2515	0.2794	0.2345	0.2794
05/25/2021	0.2782	0.29	0.25	0.2792
05/26/2021	0.2792	0.308	0.2736	0.3065
05/27/2021	0.3075	0.321	0.2822	0.3127
05/28/2021	0.3128	0.368	0.2901	0.2933
05/29/2021	0.2937	0.3384	0.2719	0.2863
05/30/2021	0.2869	0.323	0.2635	0.3046
05/31/2021	0.3046	0.341	0.2876	0.3401
06/01/2021	0.3401	0.3683	0.331	0.3649
06/02/2021	0.3637	0.368	0.3448	0.3674
06/03/2021	0.3675	0.438	0.3564	0.4326
06/04/2021	0.4327	0.459	0.3505	0.4314
06/05/2021	0.4313	0.497	0.4261	0.4442
06/06/2021	0.4442	0.4717	0.4177	0.4597
06/07/2021	0.4591	0.565	0.4479	0.4784
06/08/2021	0.4778	0.6081	0.4718	0.5775
06/09/2021	0.5779	0.68	0.5572	0.5757
06/10/2021	0.5754	0.634	0.5188	0.5309
06/11/2021	0.5313	0.5389	0.462	0.4834
06/12/2021	0.4826	0.5152	0.4061	0.4236
06/13/2021	0.4237	0.5795	0.4174	0.5739
06/14/2021	0.5742	0.6	0.5146	0.5502
06/15/2021	0.5503	0.5557	0.4744	0.4985
06/16/2021	0.4984	0.52	0.4712	0.504
06/17/2021	0.504	0.578	0.4886	0.5621
06/18/2021	0.5621	0.638	0.5548	0.5792
06/19/2021	0.5798	0.6232	0.574	0.5873
06/20/2021	0.5873	0.6031	0.529	0.5888
06/21/2021	0.5887	0.61	0.4411	0.4587
06/22/2021	0.459	0.5053	0.35	0.4532
06/23/2021	0.4537	0.4888	0.4211	0.48
06/24/2021	0.4785	0.4992	0.4431	0.4866
06/25/2021	0.4866	0.4885	0.4139	0.4255
06/26/2021	0.4252	0.43	0.3855	0.4235
06/27/2021	0.4242	0.4319	0.3984	0.4315
06/28/2021	0.4317	0.44	0.4079	0.429
06/29/2021	0.429	0.4499	0.4175	0.428
06/30/2021	0.4281	0.4296	0.3846	0.412
07/01/2021	0.412	0.4126	0.3694	0.3777
07/02/2021	0.3778	0.3837	0.3455	0.3688
07/03/2021	0.3688	0.3843	0.3548	0.3772
07/04/2021	0.3772	0.39	0.362	0.3754
07/05/2021	0.3754	0.3754	0.3463	0.353
07/06/2021	0.3531	0.3625	0.3385	0.3536
07/07/2021	0.3539	0.3684	0.3444	0.353
07/08/2021	0.3533	0.4049	0.3362	0.3818
07/09/2021	0.3819	0.3831	0.3394	0.3584
07/10/2021	0.3584	0.3592	0.3279	0.3421
07/11/2021	0.3423	0.3516	0.3283	0.3468
07/12/2021	0.3469	0.3471	0.3197	0.3319
07/13/2021	0.3315	0.3321	0.3014	0.3114
07/14/2021	0.3113	0.3118	0.2766	0.3002
07/15/2021	0.3001	0.3004	0.2721	0.2895
07/16/2021	0.2896	0.2924	0.2592	0.2629
07/17/2021	0.263	0.288	0.2586	0.2753
07/18/2021	0.2753	0.3054	0.2706	0.2958
07/19/2021	0.2954	0.2954	0.2557	0.261
07/20/2021	0.261	0.2641	0.2172	0.2304
07/21/2021	0.2303	0.2914	0.2261	0.2714
07/22/2021	0.2714	0.286	0.2635	0.2813
07/23/2021	0.2813	0.2903	0.2676	0.2854
07/24/2021	0.2856	0.343	0.2784	0.3207
07/25/2021	0.3208	0.3833	0.3171	0.3556
07/26/2021	0.3555	0.394	0.3321	0.3331
07/27/2021	0.3326	0.3425	0.3091	0.3415
07/28/2021	0.3416	0.3418	0.3178	0.3291
07/29/2021	0.3291	0.345	0.3178	0.3332
07/30/2021	0.3329	0.3358	0.3176	0.3329
07/31/2021	0.3332	0.3337	0.3222	0.3292
08/01/2021	0.329	0.3353	0.309	0.3103
08/02/2021	0.3103	0.3227	0.3	0.3034
08/03/2021	0.3034	0.3079	0.2777	0.2942
08/04/2021	0.2942	0.3067	0.2831	0.3048
08/05/2021	0.3048	0.3268	0.2929	0.326
08/06/2021	0.326	0.3271	0.3063	0.3149
08/07/2021	0.3153	0.3319	0.2973	0.3105
08/08/2021	0.3107	0.3127	0.28	0.2858
08/09/2021	0.2859	0.3095	0.28	0.305
08/10/2021	0.3053	0.31	0.2952	0.3081
08/11/2021	0.3083	0.3556	0.3054	0.3411
08/12/2021	0.341	0.3543	0.319	0.3339
08/13/2021	0.3339	0.355	0.3246	0.352
08/14/2021	0.352	0.3534	0.3343	0.3482
08/15/2021	0.3483	0.349	0.327	0.3451
08/16/2021	0.3448	0.381	0.3392	0.3574
08/17/2021	0.358	0.3644	0.329	0.332
08/18/2021	0.3324	0.336	0.313	0.3237
08/19/2021	0.3239	0.3323	0.3101	0.3314
08/20/2021	0.3317	0.341	0.327	0.3381
08/21/2021	0.3382	0.3477	0.3319	0.3374
08/22/2021	0.3374	0.3424	0.3261	0.3372
08/23/2021	0.3375	0.3554	0.3346	0.3508
08/24/2021	0.3505	0.3701	0.319	0.3315
08/25/2021	0.3304	0.3428	0.3191	0.3428
08/26/2021	0.3428	0.343	0.3111	0.318
08/27/2021	0.3178	0.3394	0.315	0.3372
08/28/2021	0.3371	0.3377	0.3239	0.3289
08/29/2021	0.3289	0.3352	0.3217	0.3291
08/30/2021	0.3291	0.3353	0.319	0.3246
08/31/2021	0.3246	0.3359	0.3201	0.3305
09/01/2021	0.3306	0.3448	0.3252	0.3418
09/02/2021	0.3417	0.3543	0.3295	0.3445
09/03/2021	0.3448	0.3756	0.3356	0.3688
09/04/2021	0.3687	0.398	0.3619	0.3752
09/05/2021	0.3752	0.3908	0.3663	0.3908
09/06/2021	0.3909	0.4418	0.3706	0.4413
09/07/2021	0.4413	0.465	0.299	0.3393
09/08/2021	0.3394	0.3456	0.2965	0.3258
09/09/2021	0.3261	0.342	0.3159	0.3311
09/10/2021	0.3311	0.343	0.2993	0.3077
09/11/2021	0.3076	0.3174	0.3022	0.3103
09/12/2021	0.3105	0.3213	0.3046	0.3195
09/13/2021	0.3194	0.3199	0.285	0.2975
09/14/2021	0.2976	0.32	0.2955	0.3158
09/15/2021	0.3158	0.3338	0.3122	0.3266
09/16/2021	0.3268	0.3273	0.3104	0.316
09/17/2021	0.3162	0.3224	0.3019	0.3063
09/18/2021	0.3063	0.314	0.3025	0.3092
09/19/2021	0.3087	0.3092	0.2953	0.2985
09/20/2021	0.2991	0.2991	0.2487	0.2608
09/21/2021	0.261	0.2827	0.2437	0.2572
09/22/2021	0.2567	0.2835	0.2501	0.2812
09/23/2021	0.281	0.2892	0.2687	0.2876
09/24/2021	0.2879	0.2893	0.2531	0.2675
09/25/2021	0.2676	0.271	0.2601	0.2643
09/26/2021	0.2642	0.2949	0.2574	0.2729
09/27/2021	0.2728	0.282	0.2614	0.2646
09/28/2021	0.2642	0.267	0.2506	0.2523
09/29/2021	0.2523	0.2626	0.25	0.253
09/30/2021	0.253	0.2621	0.2491	0.2621
10/01/2021	0.2621	0.2967	0.2582	0.2919
10/02/2021	0.2919	0.307	0.2817	0.3013
10/03/2021	0.3008	0.3024	0.2875	0.2962
10/04/2021	0.2962	0.3024	0.2758	0.2961
10/05/2021	0.2961	0.312	0.289	0.309
10/06/2021	0.3089	0.3094	0.2822	0.3021
10/07/2021	0.3021	0.31	0.2922	0.304
10/08/2021	0.3041	0.3158	0.2997	0.3095
10/09/2021	0.3096	0.3159	0.2984	0.3146
10/10/2021	0.3148	0.3151	0.2962	0.2982
10/11/2021	0.2981	0.3222	0.2904	0.2967
10/12/2021	0.2964	0.2964	0.2763	0.2877
10/13/2021	0.2874	0.2928	0.2765	0.2925
10/14/2021	0.2924	0.2958	0.2875	0.2915
10/15/2021	0.2915	0.3027	0.2751	0.2867
10/16/2021	0.2866	0.2907	0.2812	0.2844
10/17/2021	0.2843	0.287	0.2718	0.282
10/18/2021	0.282	0.2858	0.2739	0.2805
10/19/2021	0.2804	0.2909	0.2788	0.2821
10/20/2021	0.2818	0.295	0.2781	0.2918
10/21/2021	0.2918	0.302	0.2809	0.2839
10/22/2021	0.284	0.3155	0.2832	0.3009
10/23/2021	0.3012	0.3015	0.2907	0.2994
10/24/2021	0.2993	0.3032	0.2874	0.2938
10/25/2021	0.2938	0.3179	0.2934	0.3103
10/26/2021	0.3103	0.3443	0.306	0.3304
10/27/2021	0.3302	0.3639	0.283	0.3122
10/28/2021	0.3125	0.3315	0.2911	0.3233
10/29/2021	0.323	0.3588	0.319	0.3559
10/30/2021	0.356	0.395	0.337	0.3869
10/31/2021	0.387	0.3968	0.3404	0.3533
11/01/2021	0.3536	0.3573	0.3396	0.3495
11/02/2021	0.3494	0.3699	0.3435	0.3603
11/03/2021	0.3603	0.375	0.3488	0.374
11/04/2021	0.3738	0.39	0.3579	0.3676
11/05/2021	0.3675	0.385	0.362	0.3752
11/06/2021	0.3751	0.387	0.3664	0.3808
11/07/2021	0.3807	0.3876	0.3731	0.3844
11/08/2021	0.3845	0.3966	0.3775	0.3848
11/09/2021	0.3849	0.3968	0.372	0.3762
11/10/2021	0.3763	0.3839	0.3337	0.3475
11/11/2021	0.3473	0.3505	0.3368	0.347
11/12/2021	0.347	0.3522	0.3317	0.3449
11/13/2021	0.3449	0.3477	0.3377	0.3399
11/14/2021	0.34	0.3406	0.326	0.3336
11/15/2021	0.3336	0.3481	0.3282	0.3347
11/16/2021	0.3348	0.3353	0.2922	0.3114
11/17/2021	0.3117	0.3403	0.2999	0.3376
11/18/2021	0.3376	0.3425	0.2966	0.308
11/19/2021	0.308	0.3242	0.3004	0.3228
11/20/2021	0.3231	0.3315	0.3158	0.3285
11/21/2021	0.3283	0.3363	0.317	0.3291
11/22/2021	0.329	0.3303	0.305	0.3077
11/23/2021	0.3077	0.3352	0.3053	0.3227
11/24/2021	0.3227	0.331	0.3113	0.3173
11/25/2021	0.3171	0.3416	0.3133	0.3363
11/26/2021	0.3363	0.3368	0.2979	0.305
11/27/2021	0.3052	0.3167	0.3022	0.3093
11/28/2021	0.309	0.3102	0.2868	0.3037
11/29/2021	0.3038	0.307	0.2973	0.3014
11/30/2021	0.3014	0.3115	0.2949	0.3055
12/01/2021	0.306	0.3124	0.297	0.3042
12/02/2021	0.3041	0.3041	0.2865	0.2967
12/03/2021	0.2967	0.336	0.2955	0.3137
12/04/2021	0.3135	0.3137	0.2	0.2643
12/05/2021	0.2641	0.2843	0.2468	0.2582
12/06/2021	0.2582	0.2712	0.2241	0.2569
12/07/2021	0.2573	0.2643	0.2443	0.2505
12/08/2021	0.2506	0.2541	0.2342	0.2517
12/09/2021	0.2518	0.255	0.2245	0.2284
12/10/2021	0.2282	0.2409	0.225	0.2253
12/11/2021	0.2253	0.2398	0.2245	0.2318
12/12/2021	0.2326	0.2326	0.2192	0.2277
12/13/2021	0.2278	0.2293	0.1952	0.1985
12/14/2021	0.1985	0.2018	0.1887	0.2006
12/15/2021	0.2005	0.2145	0.1875	0.2126
12/16/2021	0.2126	0.216	0.2003	0.2003
12/17/2021	0.2003	0.2062	0.1839	0.1933
12/18/2021	0.1934	0.1993	0.1888	0.196
12/19/2021	0.196	0.2035	0.1943	0.1963
12/20/2021	0.1962	0.197	0.1796	0.1871
12/21/2021	0.187	0.2002	0.1826	0.1992
12/22/2021	0.1992	0.2116	0.199	0.2054
12/23/2021	0.2055	0.2253	0.2014	0.2229
12/24/2021	0.2229	0.227	0.2113	0.2147
12/25/2021	0.215	0.2234	0.2129	0.2186
12/26/2021	0.2186	0.231	0.2124	0.2295
12/27/2021	0.2296	0.25	0.2255	0.2294
12/28/2021	0.2294	0.2296	0.204	0.2046
12/29/2021	0.2046	0.2068	0.1902	0.1918
12/30/2021	0.192	0.2003	0.1886	0.1974
12/31/2021	0.1974	0.1998	0.1851	0.191

Menu

Create your free account now!

TFUELUSDT: Theta Fuel Tether Historical Data

2021 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

TFUELUSDT: Theta Fuel Tether Historical Data

2021 Historical Chart

Average

Low

High