Theta Fuel
TFUEL
Rank #349
$0.0214
Updated 4 months ago
Market Cap
$152.93M
24h Volume
$1.52M
Avg Volume (6m)
$3.86M
24h High/Low
$0.0215
$0.0203
$0.0203
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Stake (PoS)
Made in USA
Artificial Intelligence (AI)
DePIN
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0214 | $0.0215 | $0.0203 | $0.0214 | $1.52M | $152.93M |
| Dec 2, 2025 | $0.0200 | $0.0214 | $0.0197 | $0.0213 | $1.71M | $146.31M |
| Dec 1, 2025 | $0.0213 | $0.0213 | $0.0197 | $0.0200 | $2.16M | $143.60M |
| Nov 30, 2025 | $0.0218 | $0.0220 | $0.0211 | $0.0212 | $4.37M | $152.74M |
| Nov 29, 2025 | $0.0210 | $0.0217 | $0.0209 | $0.0213 | $1.37M | $152.28M |
| Nov 28, 2025 | $0.0211 | $0.0212 | $0.0207 | $0.0210 | $1.14M | $149.80M |
| Nov 27, 2025 | $0.0207 | $0.0211 | $0.0206 | $0.0211 | $1.25M | $148.84M |
| Nov 26, 2025 | $0.0208 | $0.0209 | $0.0203 | $0.0209 | $1.13M | $147.39M |
| Nov 25, 2025 | $0.0210 | $0.0210 | $0.0204 | $0.0209 | $1.24M | $148.00M |
| Nov 24, 2025 | $0.0205 | $0.0210 | $0.0201 | $0.0209 | $1.23M | $145.99M |
| Nov 23, 2025 | $0.0203 | $0.0213 | $0.0202 | $0.0207 | $2.12M | $145.92M |
| Nov 22, 2025 | $0.0208 | $0.0212 | $0.0197 | $0.0204 | $4.42M | $144.04M |
| Nov 21, 2025 | $0.0211 | $0.0236 | $0.0207 | $0.0207 | $11.89M | $153.95M |
| Nov 20, 2025 | $0.0231 | $0.0240 | $0.0212 | $0.0215 | $17.43M | $158.39M |
| Nov 19, 2025 | $0.0219 | $0.0264 | $0.0219 | $0.0231 | $25.76M | $172.09M |
| Nov 18, 2025 | $0.0205 | $0.0219 | $0.0205 | $0.0219 | $2.08M | $150.05M |
| Nov 17, 2025 | $0.0209 | $0.0216 | $0.0204 | $0.0204 | $2.51M | $150.25M |
| Nov 16, 2025 | $0.0216 | $0.0218 | $0.0208 | $0.0208 | $1.79M | $151.57M |
| Nov 15, 2025 | $0.0213 | $0.0218 | $0.0213 | $0.0215 | $1.81M | $153.29M |
| Nov 14, 2025 | $0.0222 | $0.0222 | $0.0211 | $0.0215 | $2.42M | $154.03M |
| Nov 13, 2025 | $0.0241 | $0.0241 | $0.0219 | $0.0222 | $6.52M | $163.74M |
| Nov 12, 2025 | $0.0228 | $0.0279 | $0.0228 | $0.0241 | $15.46M | $182.65M |
| Nov 11, 2025 | $0.0233 | $0.0244 | $0.0233 | $0.0233 | $1.85M | $166.56M |
| Nov 10, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $1.54M | $170.39M |
| Nov 9, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $1.95M | $169.18M |
| Nov 8, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $2.99M | $172.31M |
| Nov 7, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $4.80M | $149.97M |
| Nov 6, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $2.49M | $153.82M |
| Nov 5, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $2.23M | $147.73M |
| Nov 4, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $2.06M | $153.19M |
| Nov 3, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $1.15M | $177.45M |
| Nov 2, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $1.26M | $174.52M |
| Nov 1, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $1.51M | $171.80M |
| Oct 31, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $1.78M | $166.33M |
| Oct 30, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $2.83M | $177.96M |
| Oct 29, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $1.31M | $181.77M |
| Oct 28, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $1.80M | $183.49M |