UK markets closed

Theta Fuel GBP (TFUEL-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.085292-0.014400 (-14.44%)
As of 05:32AM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
27 Apr 20240.0925330.0939850.0844280.0852920.08529256,855,568
26 Apr 20240.0927670.1044470.0896140.1041880.10418885,852,117
25 Apr 20240.0847110.1005360.0835690.0927640.092764128,501,577
24 Apr 20240.0865830.0996900.0840480.0847110.084711126,226,995
23 Apr 20240.0789150.0901830.0775420.0865830.08658354,630,879
22 Apr 20240.0768430.0823360.0760090.0789150.07891532,684,848
21 Apr 20240.0698100.0771780.0685400.0768430.07684313,388,126
20 Apr 20240.0702340.0713530.0640440.0698100.06981018,847,273
19 Apr 20240.0646740.0710670.0646590.0702340.07023428,293,665
18 Apr 20240.0691910.0694380.0634520.0646740.06467412,573,503
17 Apr 20240.0711930.0728570.0651060.0691910.06919119,142,903
16 Apr 20240.0699150.0756060.0665400.0711930.07119334,674,324
15 Apr 20240.0650360.0742320.0582020.0699150.06991526,925,394
14 Apr 20240.0778490.0778910.0568970.0650360.06503631,356,892
13 Apr 20240.0908090.0928050.0759730.0778490.07784953,213,557
12 Apr 20240.0877200.1001480.0877070.0908090.090809159,421,295
11 Apr 20240.0897170.0897180.0807340.0877200.08772093,883,164
10 Apr 20240.0742490.0991480.0741350.0897450.089745363,851,634
09 Apr 20240.0730660.0747870.0705710.0742490.07424917,051,728
08 Apr 20240.0722590.0759050.0700680.0730660.07306633,563,358
07 Apr 20240.0665350.0809400.0665350.0722590.072259157,105,635
06 Apr 20240.0693400.0693990.0644940.0665290.0665297,187,822
05 Apr 20240.0668380.0706340.0642890.0693450.06934512,510,153
04 Apr 20240.0670710.0690960.0633070.0668380.06683811,546,983
03 Apr 20240.0741750.0741840.0649390.0670710.06707122,662,608
02 Apr 20240.0820200.0853140.0712900.0741750.07417594,737,372
01 Apr 20240.0656460.1141640.0654700.0820200.082020116,469,351
31 Mar 20240.0665730.0672290.0653750.0656480.0656484,510,973
30 Mar 20240.0675670.0676260.0652750.0665730.0665736,033,995
29 Mar 20240.0671790.0687350.0657150.0675670.06756710,736,262
28 Mar 20240.0710330.0712560.0657780.0671790.06717911,737,724
27 Mar 20240.0687680.0737220.0684940.0710480.07104814,524,467
26 Mar 20240.0655870.0698320.0644130.0687680.0687689,266,153
25 Mar 20240.0615970.0658400.0601320.0655890.0655897,568,956
24 Mar 20240.0600800.0626750.0597970.0615970.0615975,596,153
23 Mar 20240.0616720.0629390.0589040.0600800.0600808,351,286
22 Mar 20240.0634520.0636200.0601930.0616720.0616729,468,686
21 Mar 20240.0555840.0640700.0534090.0634520.06345216,446,938
20 Mar 20240.0627720.0646600.0540650.0555800.05558025,537,879
19 Mar 20240.0661830.0665780.0612540.0627720.06277215,214,708
18 Mar 20240.0606320.0670770.0566010.0661830.06618330,431,676
17 Mar 20240.0679870.0689750.0603950.0606320.06063215,537,572
16 Mar 20240.0722370.0787400.0641880.0680000.06800028,510,834
15 Mar 20240.0742100.0823580.0681320.0722390.07223931,336,940
14 Mar 20240.0745160.0745180.0714170.0742100.07421013,976,435
13 Mar 20240.0742400.0768200.0698340.0745170.07451724,356,671
12 Mar 20240.0709780.0770530.0674070.0742400.07424056,136,564
11 Mar 20240.0735650.0736660.0687200.0709780.07097817,868,820
10 Mar 20240.0730920.0754070.0715660.0735700.07357024,839,613
09 Mar 20240.0726030.0769250.0692290.0730920.07309243,989,405
08 Mar 20240.0708370.0730390.0690280.0726030.07260326,017,233
07 Mar 20240.0694450.0738060.0615470.0708370.07083750,299,127
06 Mar 20240.0657170.0810360.0611130.0693830.069383220,267,731
05 Mar 20240.0686130.0690740.0634740.0657080.06570858,908,377
04 Mar 20240.0591650.0754120.0572590.0688660.068866156,317,942
03 Mar 20240.0601530.0602660.0560630.0591160.05911629,156,801
02 Mar 20240.0562190.0676200.0530390.0601580.060158135,126,498
01 Mar 20240.0598830.0633270.0543790.0562500.056250131,449,564
29 Feb 20240.0443330.0648030.0443230.0594350.059435379,231,060
28 Feb 20240.0439620.0525080.0430160.0443370.044337130,582,650
27 Feb 20240.0402630.0439620.0386990.0439620.04396231,635,177
26 Feb 20240.0401190.0402660.0389070.0402660.0402666,180,216
25 Feb 20240.0397370.0412910.0371500.0401190.04011920,290,687
24 Feb 20240.0391950.0422950.0374090.0397410.03974116,933,212
23 Feb 20240.0378970.0413100.0378580.0391880.03918822,052,513
22 Feb 20240.0367890.0417480.0367890.0379200.03792048,993,754
21 Feb 20240.0373560.0376260.0354020.0367890.0367896,558,732
20 Feb 20240.0359500.0381300.0356880.0373560.0373568,366,447
19 Feb 20240.0355100.0364940.0349370.0359410.0359413,610,911
18 Feb 20240.0359410.0360660.0344100.0355090.0355094,587,903
17 Feb 20240.0359370.0363700.0353040.0359430.0359435,537,395
16 Feb 20240.0345410.0374740.0341380.0359840.03598423,373,770
15 Feb 20240.0339980.0348670.0336920.0345380.0345383,578,203
14 Feb 20240.0345610.0347200.0335360.0339970.0339972,862,674
13 Feb 20240.0340680.0347960.0333790.0345710.0345712,578,661
12 Feb 20240.0337910.0348400.0335500.0340980.0340982,513,464
11 Feb 20240.0336260.0340010.0331740.0337790.0337791,961,942
10 Feb 20240.0327050.0337420.0327120.0336210.0336212,566,013
09 Feb 20240.0324320.0330760.0323160.0326940.0326942,322,387
08 Feb 20240.0322080.0326390.0314400.0324320.0324322,954,845
07 Feb 20240.0322890.0328520.0318830.0322070.0322072,431,188
06 Feb 20240.0322300.0326350.0318810.0322930.0322931,864,508
05 Feb 20240.0331960.0332760.0321900.0322300.0322301,540,686
04 Feb 20240.0332140.0334060.0329110.0331990.0331991,683,379
03 Feb 20240.0322450.0333590.0321310.0332110.0332112,451,052
02 Feb 20240.0321850.0329310.0313110.0322460.0322463,283,215
01 Feb 20240.0334410.0334990.0318630.0321730.0321732,655,689
31 Jan 20240.0341710.0342090.0333770.0334300.0334302,397,399
30 Jan 20240.0336470.0346080.0331020.0341710.0341712,669,048
29 Jan 20240.0340010.0344750.0333780.0336440.0336443,803,943
28 Jan 20240.0338240.0340230.0332740.0340010.0340011,824,390
27 Jan 20240.0329050.0339170.0325860.0338240.0338242,525,133
26 Jan 20240.0333020.0333130.0324150.0329040.0329042,903,026
25 Jan 20240.0321090.0340270.0316490.0333020.0333027,307,185
24 Jan 20240.0324410.0330660.0309140.0321090.0321094,819,597
23 Jan 20240.0345070.0347810.0324290.0324410.0324413,958,328
22 Jan 20240.0347670.0350150.0343950.0345050.0345052,425,093
21 Jan 20240.0356780.0357430.0341740.0347670.0347672,096,369
20 Jan 20240.0343730.0357620.0332980.0356370.0356377,184,184
19 Jan 20240.0368580.0369030.0339640.0343730.0343736,611,434
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...