Australia markets closed

Theta Fuel AUD (TFUEL-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.120261+0.006423 (+5.64%)
As of 06:06PM UTC. Market open.
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 June 20240.1171860.1214270.1155960.1202610.1202617,025,897
14 June 20240.1296220.1321130.1192790.1193210.1193218,548,995
13 June 20240.1263170.1325110.1231390.1296120.1296128,142,289
12 June 20240.1304600.1320240.1221700.1263390.12633915,291,597
11 June 20240.1358530.1376930.1305920.1304910.1304918,599,942
10 June 20240.1332080.1374320.1310290.1358600.1358605,484,064
09 June 20240.1382840.1383820.1324480.1332050.1332057,900,928
08 June 20240.1444100.1473860.1333600.1382840.13828419,589,654
07 June 20240.1463070.1474120.1427690.1444100.14441011,953,760
06 June 20240.1423580.1464760.1410810.1463070.14630711,514,920
05 June 20240.1391570.1425510.1361330.1423580.14235814,173,468
04 June 20240.1429700.1439000.1392860.1391570.13915716,200,733
03 June 20240.1413040.1478120.1412730.1429690.14296924,215,157
02 June 20240.1426890.1426890.1408900.1413040.1413048,384,909
01 June 20240.1450040.1464180.1414130.1426890.14268912,834,964
31 May 20240.1476880.1502870.1444840.1450040.14500416,784,377
30 May 20240.1510740.1513790.1476840.1476880.14768814,967,588
29 May 20240.1543700.1586230.1502960.1510740.15107425,614,069
28 May 20240.1550410.1577910.1513510.1543690.15436914,108,374
27 May 20240.1609960.1610040.1541110.1550410.15504111,998,504
26 May 20240.1593010.1614950.1582250.1609960.1609969,787,010
25 May 20240.1619860.1627790.1540880.1593010.15930115,470,725
24 May 20240.1636390.1658120.1558260.1619860.16198621,177,863
23 May 20240.1649390.1664370.1600510.1636390.16363919,845,823
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...