Theta Fuel Historical Data - TFUELGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Theta Fuel (Cryptocurrency:TFUELGBP)
Theta Fuel (Cryptocurrency:TFUELGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Theta Fuel	TFUELGBP	Crypto	640,483,698	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.002212	-2.74%	0.078471	0.078001	0.083639

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.08016	0.083721	0.078313	0.080682	0.023414 - 0.112931

Exchange	Last Trade	Size	Trade Price	Currency
BINA	21:04:44	1,415.00	0.078471	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
203,076.66	2,528,349.66	TFUEL	TFUELEUR	TFUELUSD	TFUELBTC

TFUELGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.104659	0.105703	0.073871	10,727,805.75	-0.026188	-25.02%
1 Month	0.068189	0.105703	0.058235	14,924,673.11	0.010282	15.08%
3 Months	0.032696	0.112931	0.032265	14,036,072.92	0.045774	140.00%
6 Months	0.033472	0.112931	0.028603	10,737,598.10	0.044999	134.44%
1 Year	0.038596	0.112931	0.023414	7,235,516.24	0.039874	103.31%
3 Years	0.267907	0.479017	0.021447	13,843,450.83	-0.189436	-70.71%
5 Years	0.013581	0.479017	0.000845	71,858,155.21	0.06489	477.80%

TFUELGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 May 2024	0.08115	-0.000879	-1.07%	0.081989	0.082428	0.078022	3,929,932.00
02 May 2024	0.082028	0.000505	0.62%	0.080585	0.082055	0.073871	4,220,566.00
01 May 2024	0.081523	-0.004366	-5.08%	0.086422	0.088928	0.077813	5,596,714.00
30 Apr 2024	0.085889	-0.001713	-1.96%	0.079835	0.095841	0.076092	20,435,701.00
29 Apr 2024	0.087602	-0.002092	-2.33%	0.089029	0.091824	0.086665	9,133,868.00
28 Apr 2024	0.089695	-0.002708	-2.93%	0.091888	0.091888	0.083542	13,401,649.00
27 Apr 2024	0.092403	-0.012233	-11.69%	0.104659	0.105703	0.091932	18,376,208.00
26 Apr 2024	0.104636	0.012304	13.33%	0.09341	0.104636	0.089779	20,232,118.00
25 Apr 2024	0.092332	0.007548	8.90%	0.085057	0.100659	0.082166	25,400,371.00
24 Apr 2024	0.084784	-0.002433	-2.79%	0.093027	0.096401	0.083984	20,821,807.00
23 Apr 2024	0.087217	0.008451	10.73%	0.079835	0.09025	0.076092	12,090,743.00
22 Apr 2024	0.078766	0.001559	2.02%	0.079835	0.08262	0.076002	6,656,787.00
21 Apr 2024	0.077207	0.006747	9.58%	0.069763	0.078724	0.068589	4,632,424.00
20 Apr 2024	0.07046	-0.000556	-0.78%	0.069285	0.071423	0.064308	4,965,235.00
19 Apr 2024	0.071016	0.005967	9.17%	0.064656	0.071112	0.064618	7,568,627.00
18 Apr 2024	0.065049	-0.004684	-6.72%	0.06924	0.069746	0.063066	5,248,813.00
17 Apr 2024	0.069733	-0.001085	-1.53%	0.070289	0.071045	0.065139	5,221,278.00
16 Apr 2024	0.070818	0.000987	1.41%	0.066056	0.074968	0.058783	19,139,890.00
15 Apr 2024	0.069831	0.00338	5.09%	0.066056	0.07111	0.058783	16,182,059.00
14 Apr 2024	0.066451	-0.012116	-15.42%	0.077482	0.078006	0.058235	21,172,159.00
13 Apr 2024	0.078567	-0.011854	-13.11%	0.088369	0.091538	0.076402	19,638,019.00
12 Apr 2024	0.090422	0.003271	3.75%	0.087093	0.100087	0.087093	20,080,305.00
11 Apr 2024	0.087151	-0.002301	-2.57%	0.08891	0.089106	0.081205	16,954,452.00
10 Apr 2024	0.089452	0.015446	20.87%	0.073368	0.098198	0.073368	58,750,189.00
09 Apr 2024	0.074006	0.001792	2.48%	0.066853	0.074801	0.064231	9,707,449.00
08 Apr 2024	0.072214	0.000525	0.73%	0.072147	0.073318	0.069855	8,205,861.00
07 Apr 2024	0.071689	0.005206	7.83%	0.075386	0.080775	0.071652	37,275,911.00
06 Apr 2024	0.066484	-0.002783	-4.02%	0.068189	0.06908	0.064148	2,851,697.00
05 Apr 2024	0.069267	0.002873	4.33%	0.066853	0.070778	0.064231	6,336,725.00
04 Apr 2024	0.066395	-0.000281	-0.42%	0.067187	0.068689	0.0638	5,049,366.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions