Theta Fuel
TFUEL
Rank #349
$0.0214
Updated 25 days ago
Market Cap
$152.93M
24h Volume
$1.52M
Avg Volume (6m)
$4.02M
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 |
| Oct 27, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $1.00M | $193.26M |
| Oct 26, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $1.65M | $188.93M |
| Oct 25, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $1.06M | $188.82M |
| Oct 24, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $913.02K | $186.89M |
| Oct 23, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $1.18M | $182.28M |
| Oct 22, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $1.87M | $188.94M |
| Oct 21, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $1.40M | $191.05M |
| Oct 20, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $3.14M | $190.13M |
| Oct 19, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $1.50M | $187.00M |
| Oct 18, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $2.44M | $185.46M |
| Oct 17, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $1.51M | $186.53M |
| Oct 16, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $1.73M | $190.11M |
| Oct 15, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $2.76M | $198.59M |
| Oct 14, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $2.12M | $202.82M |
| Oct 13, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $1.87M | $192.87M |
| Oct 12, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $4.05M | $178.95M |
| Oct 11, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $4.44M | $179.87M |
| Oct 10, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $1.56M | $220.43M |
| Oct 9, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $1.72M | $225.73M |
| Oct 8, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $1.49M | $220.31M |
| Oct 7, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $1.51M | $230.35M |
| Oct 6, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $1.59M | $226.06M |
| Oct 5, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $1.41M | $226.74M |
| Oct 4, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $1.49M | $230.77M |
| Oct 3, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $2.94M | $230.24M |
| Oct 2, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $2.62M | $227.00M |
| Oct 1, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $1.59M | $216.40M |
| Sep 30, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $1.74M | $218.56M |
| Sep 29, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $1.29M | $220.77M |
| Sep 28, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $1.16M | $216.82M |
| Sep 27, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $1.08M | $218.59M |
| Sep 26, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $1.21M | $213.00M |
| Sep 25, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $1.24M | $224.24M |
| Sep 24, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $1.61M | $222.32M |
| Sep 23, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $3.13M | $223.11M |
| Sep 22, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $1.55M | $240.16M |
| Sep 21, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $1.53M | $242.71M |
| Sep 20, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $1.84M | $240.82M |
| Sep 19, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $2.16M | $249.98M |
| Sep 18, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $2.60M | $247.63M |
| Sep 17, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $3.47M | $246.45M |
| Sep 16, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $1.88M | $243.92M |
| Sep 15, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $2.08M | $246.72M |
| Sep 14, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $2.37M | $254.34M |
| Sep 13, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $1.72M | $251.29M |
| Sep 12, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $2.21M | $250.57M |
| Sep 11, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $2.22M | $253.39M |
| Sep 10, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $3.45M | $244.41M |
| Sep 9, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $1.47M | $243.02M |
| Sep 8, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $854.63K | $241.12M |
| Sep 7, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $1.27M | $239.23M |
| Sep 6, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $1.22M | $241.35M |
| Sep 5, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $854.89K | $239.76M |
| Sep 4, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $1.10M | $244.45M |
| Sep 3, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $1.79M | $242.22M |
| Sep 2, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $2.55M | $236.72M |
| Sep 1, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $1.49M | $244.04M |
| Aug 31, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $1.01M | $243.91M |
| Aug 30, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $1.47M | $240.96M |
| Aug 29, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $2.19M | $250.30M |
| Aug 28, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $1.49M | $244.38M |
| Aug 27, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $1.71M | $246.52M |
| Aug 26, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $1.79M | $239.63M |
| Aug 25, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $2.32M | $253.48M |
| Aug 24, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $1.67M | $255.42M |
| Aug 23, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $3.08M | $256.83M |
| Aug 22, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $1.61M | $241.36M |
| Aug 21, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $1.88M | $248.63M |
| Aug 20, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $1.99M | $242.40M |
| Aug 19, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $2.36M | $251.47M |
| Aug 18, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $2.05M | $260.31M |
| Aug 17, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $2.12M | $263.02M |
| Aug 16, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $2.12M | $256.92M |
| Aug 15, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $3.04M | $258.05M |
| Aug 14, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $3.18M | $275.17M |
| Aug 13, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $2.28M | $271.26M |
| Aug 12, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $13.81M | $262.39M |
| Aug 11, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $2.37M | $268.64M |
| Aug 10, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $3.29M | $266.91M |
| Aug 9, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $2.74M | $262.52M |
| Aug 8, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $15.03M | $259.07M |
| Aug 7, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $2.12M | $250.95M |
| Aug 6, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $4.12M | $251.85M |
| Aug 5, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $5.07M | $262.19M |
| Aug 4, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $9.36M | $260.01M |
| Aug 3, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $27.97M | $257.14M |
| Aug 2, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $34.51M | $265.77M |
| Aug 1, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $86.23M | $290.86M |
| Jul 31, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $4.70M | $257.18M |
| Jul 30, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $2.88M | $259.70M |
| Jul 29, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $3.18M | $265.80M |
| Jul 28, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $2.01M | $279.27M |
| Jul 27, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $2.54M | $272.71M |
| Jul 26, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $4.36M | $272.15M |
| Jul 25, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $4.44M | $268.64M |
| Jul 24, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $4.65M | $271.28M |
| Jul 23, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $3.72M | $285.80M |
| Jul 22, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $3.62M | $287.59M |
| Jul 21, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $3.89M | $285.49M |
| Jul 20, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $2.50M | $275.70M |
| Jul 19, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $4.83M | $273.11M |
| Jul 18, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $4.07M | $276.31M |
| Jul 17, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $9.08M | $275.55M |
| Jul 16, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $4.58M | $266.30M |
| Jul 15, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $5.26M | $263.45M |
| Jul 14, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $2.66M | $260.12M |
| Jul 13, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $4.47M | $255.16M |
| Jul 12, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $4.33M | $250.71M |
| Jul 11, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $3.85M | $251.22M |
| Jul 10, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $4.45M | $242.17M |
| Jul 9, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $3.46M | $234.04M |
| Jul 8, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $2.34M | $228.62M |
| Jul 7, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $2.01M | $228.02M |
| Jul 6, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $1.87M | $226.42M |
| Jul 5, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $2.30M | $225.44M |
| Jul 4, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $2.72M | $232.99M |
| Jul 3, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $3.98M | $232.54M |
| Jul 2, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $6.69M | $222.51M |
| Jul 1, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $23.52M | $241.50M |
| Jun 30, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $1.74M | $227.40M |
| Jun 29, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $1.49M | $222.93M |
| Jun 28, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $1.72M | $219.44M |