Australia markets close in 2 hours 36 minutes

Theta Fuel AUD (TFUEL-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.164086+0.000020 (+0.01%)
As of 03:34AM UTC. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.1636440.1651120.1628680.1640860.16408616,783,700
22 May 20240.1687290.1724540.1633070.1649380.16493828,030,563
21 May 20240.1519210.1687960.1500290.1687290.16872930,092,535
20 May 20240.1619460.1621850.1510700.1519210.15192121,269,099
19 May 20240.1607620.1657280.1587270.1619460.16194630,293,072
18 May 20240.1573990.1637720.1555120.1607620.16076234,676,451
17 May 20240.1494870.1622730.1493840.1573990.15739973,582,739
16 May 20240.1363510.1526360.1343530.1494820.14948223,036,030
15 May 20240.1443720.1451620.1358880.1363510.13635120,155,060
14 May 20240.1500540.1499340.1401250.1443720.14437228,886,509
13 May 20240.1522210.1537270.1497750.1500540.15005410,528,081
12 May 20240.1582300.1597100.1517410.1522210.15222113,941,108
11 May 20240.1669890.1685330.1559000.1582300.15823028,226,549
10 May 20240.1637000.1693800.1608300.1669880.16698830,567,061
09 May 20240.1609220.1684870.1608970.1637000.16370053,840,778
08 May 20240.1595420.1713090.1549970.1609220.16092254,503,368
07 May 20240.1656410.1703200.1595420.1595420.15954230,219,698
06 May 20240.1666090.1686910.1601850.1656410.16564122,176,160
05 May 20240.1639920.1683220.1601530.1666090.16660933,507,749
04 May 20240.1539500.1640150.1490190.1639920.16399244,824,594
03 May 20240.1574770.1584010.1495870.1539500.15395025,766,306
02 May 20240.1569820.1582420.1426520.1574770.15747739,147,888
01 May 20240.1654210.1706280.1500790.1569820.15698248,632,223
30 Apr 20240.1678590.1777030.1585000.1654210.16542155,614,759
29 Apr 20240.1714370.1770160.1660860.1678590.16785952,502,593
28 Apr 20240.1769000.1802410.1596190.1714370.17143772,238,532
27 Apr 20240.1998040.2038760.1760290.1769000.176900146,047,705
26 Apr 20240.1778760.2003210.1716680.1998040.199804164,640,463
25 Apr 20240.1626140.1920310.1603540.1778700.177870246,393,926
24 Apr 20240.1657300.1912940.1612770.1626140.162614242,310,378
23 Apr 20240.1519980.1727630.1490820.1657300.165730104,569,275
22 Apr 20240.1481410.1587310.1465340.1519980.15199862,954,692
21 Apr 20240.1345820.1487860.1321330.1481410.14814125,810,122
20 Apr 20240.1359640.1375570.1245930.1345820.13458236,334,467
19 Apr 20240.1250870.1375950.1250590.1359640.13596454,772,963
18 Apr 20240.1341290.1346090.1229200.1250870.12508724,318,777
17 Apr 20240.1375560.1407730.1263360.1341300.13413037,109,172
16 Apr 20240.1345420.1453920.1285050.1375560.13755666,996,490
15 Apr 20240.1248690.1425250.1117490.1345420.13454251,814,536
14 Apr 20240.1494700.1495520.1092430.1248690.12486960,205,388
13 Apr 20240.1743130.1782780.1464230.1494700.149470102,170,291
12 Apr 20240.1689920.1928090.1689670.1743130.174313306,018,770
11 Apr 20240.1715860.1715870.1548400.1689920.168992180,865,650
10 Apr 20240.1422850.1898510.1420500.1716400.171640695,874,840
09 Apr 20240.1404070.1433200.1354900.1422850.14228532,676,372
08 Apr 20240.1387670.1457680.1345600.1404070.14040764,496,931
07 Apr 20240.1277730.1554370.1277730.1387670.138767301,706,974
06 Apr 20240.1330350.1331490.1237860.1277620.12776213,803,554
05 Apr 20240.1287530.1352850.1234930.1330440.13304424,001,901
04 Apr 20240.1295090.1334690.1222160.1287530.12875322,243,435
03 Apr 20240.1434380.1434570.1254480.1295090.12950943,760,014
02 Apr 20240.1586460.1650170.1379750.1434380.143438183,201,898
01 Apr 20240.1271430.2211800.1268030.1586470.158647225,280,056
31 Mar 20240.1289310.1301830.1266190.1271480.1271488,736,860
30 Mar 20240.1308880.1311870.1264460.1289310.12893111,685,937
29 Mar 20240.1299250.1333050.1270300.1308880.13088820,798,007
28 Mar 20240.1371890.1378240.1272640.1299250.12992522,700,867
27 Mar 20240.1329110.1423230.1323860.1372180.13721828,051,754
26 Mar 20240.1268120.1349360.1244700.1329110.13291117,909,091
25 Mar 20240.1191210.1273450.1162870.1268160.12681614,634,481
24 Mar 20240.1161870.1212060.1156390.1191210.11912110,822,261
23 Mar 20240.1188050.1217640.1138510.1161870.11618716,150,344
22 Mar 20240.1230610.1233860.1159970.1188050.11880518,240,400
21 Mar 20240.1083300.1244680.1040590.1230610.12306131,897,783
20 Mar 20240.1218280.1254610.1053780.1083210.10832149,771,693
19 Mar 20240.1284880.1292550.1189340.1218280.12182829,528,786
18 Mar 20240.1176150.1301870.1097950.1284880.12848859,080,445
17 Mar 20240.1319030.1338000.1171550.1176150.11761530,140,140
16 Mar 20240.1399500.1527630.1246280.1319280.13192855,314,635
15 Mar 20240.1433380.1590060.1320420.1399550.13995560,711,367
14 Mar 20240.1443050.1443080.1381190.1433380.14333826,995,649
13 Mar 20240.1438730.1489020.1352720.1443060.14430647,168,176
12 Mar 20240.1377350.1496910.1308310.1438730.143873108,789,162
11 Mar 20240.1423720.1425670.1329950.1377340.13773434,674,681
10 Mar 20240.1414570.1459380.1385030.1423820.14238248,072,641
09 Mar 20240.1404930.1489320.1342950.1414570.14145785,133,651
08 Mar 20240.1373890.1413850.1336480.1404950.14049550,345,992
07 Mar 20240.1356570.1441070.1200490.1373890.13738997,555,393
06 Mar 20240.1281620.1584820.1193630.1355360.135536430,284,510
05 Mar 20240.1330810.1338970.1236900.1281450.128145114,884,514
04 Mar 20240.1145920.1460610.1109020.1335710.133571303,191,930
03 Mar 20240.1165070.1167250.1085850.1144980.11449856,471,958
02 Mar 20240.1092090.1313640.1029740.1165150.116515261,717,939
01 Mar 20240.1167440.1231660.1056530.1092710.109271255,350,781
29 Feb 20240.0859110.1260300.0858910.1158690.115869739,320,773
28 Feb 20240.0852690.1017450.0835060.0859190.085919253,048,117
27 Feb 20240.0777250.0852690.0749510.0852690.08526961,360,059
26 Feb 20240.0776010.0777310.0752560.0777310.07773111,930,522
25 Feb 20240.0768670.0798680.0718580.0776010.07760139,247,221
24 Feb 20240.0756650.0816450.0722520.0768750.07687532,755,606
23 Feb 20240.0730760.0796710.0730030.0756510.07565142,571,871
22 Feb 20240.0708750.0802790.0708750.0731210.07312194,474,708
21 Feb 20240.0720030.0723670.0682610.0708750.07087512,635,543
20 Feb 20240.0693520.0734460.0688190.0720030.07200316,126,355
19 Feb 20240.0685260.0703990.0674200.0693360.0693366,965,956
18 Feb 20240.0693570.0695980.0664030.0685230.0685238,853,529
17 Feb 20240.0693840.0701870.0680530.0693620.06936210,685,817
16 Feb 20240.0667940.0724630.0661680.0694750.06947545,128,892
15 Feb 20240.0663300.0675230.0656330.0667880.0667886,919,330
14 Feb 20240.0668460.0671410.0654080.0663280.0663285,585,026
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...