What historical data is shown for TFUEL?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Theta Fuel (TFUEL) Historical Data
TFUEL
DeFi
Theta Fuel Historical Price Information — Daily TFUEL Open, High, Low, Close & Volume
$0.00927
-1.80% 1D
Recently Viewed
1H+0.11%
1D-1.80%
1W-2.01%
1M+29.29%
Theta Fuel (TFUEL) has 90 days of daily open, high, low and close on file. Over that window TFUEL ranged $0.007125 to $0.010849, closed at $0.009184 and is up 13.8% across the window.
Theta Fuel — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.010849
Window low
$0.007125
First → last
+13.83%
Latest close
$0.009184
vs live
+0.94%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
TFUEL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.009101 | $0.0095 | $0.008996 | $0.009184 | +0.91% | $46,786 | $68.58M |
| Sep 15, 2026 | $0.00983 | $0.009918 | $0.008995 | $0.009101 | -7.42% | $56,355 | $67.96M |
| Sep 14, 2026 | $0.010144 | $0.010357 | $0.009754 | $0.00983 | -3.10% | $63,503 | $73.40M |
| Sep 13, 2026 | $0.010147 | $0.010313 | $0.009562 | $0.010144 | -0.03% | $81,523 | $75.75M |
| Sep 12, 2026 | $0.010849 | $0.010849 | $0.009864 | $0.010147 | -6.47% | $78,183 | $75.77M |
| Sep 11, 2026 | $0.009056 | $0.013558 | $0.009056 | $0.010849 | +19.80% | $259,017 | $81.01M |
| Sep 10, 2026 | $0.009352 | $0.009783 | $0.008987 | $0.009056 | -3.17% | $127,265 | $67.62M |
| Sep 9, 2026 | $0.009499 | $0.009558 | $0.009306 | $0.009352 | -1.55% | $84,485 | $69.83M |
| Sep 8, 2026 | $0.0095 | $0.009904 | $0.009392 | $0.009499 | -0.01% | $154,037 | $70.93M |
| Sep 7, 2026 | $0.00959 | $0.009797 | $0.009459 | $0.0095 | -0.94% | $72,253 | $70.94M |
| Sep 6, 2026 | $0.009534 | $0.009603 | $0.00937 | $0.00959 | +0.59% | $82,019 | $71.61M |
| Sep 5, 2026 | $0.009299 | $0.009551 | $0.009268 | $0.009534 | +2.53% | $63,884 | $71.19M |
| Sep 4, 2026 | $0.00921 | $0.009366 | $0.008946 | $0.009299 | +0.97% | $62,672 | $69.44M |
| Sep 3, 2026 | $0.008836 | $0.009331 | $0.008819 | $0.00921 | +4.23% | $64,571 | $68.77M |
| Sep 2, 2026 | $0.0088 | $0.008942 | $0.008708 | $0.008836 | +0.41% | $55,205 | $65.98M |
| Sep 1, 2026 | $0.009048 | $0.0091 | $0.008597 | $0.0088 | -2.74% | $56,611 | $65.71M |
| Aug 31, 2026 | $0.00885 | $0.0091 | $0.008668 | $0.009048 | +2.24% | $60,026 | $67.56M |
| Aug 30, 2026 | $0.009148 | $0.0092 | $0.00881 | $0.00885 | -3.26% | $56,634 | $66.09M |
| Aug 29, 2026 | $0.009378 | $0.009442 | $0.008963 | $0.009148 | -2.45% | $58,614 | $68.31M |
| Aug 28, 2026 | $0.009292 | $0.0100 | $0.009072 | $0.009378 | +0.93% | $66,366 | $70.03M |
| Aug 27, 2026 | $0.008899 | $0.009396 | $0.008823 | $0.009292 | +4.42% | $71,507 | $69.39M |
| Aug 26, 2026 | $0.008893 | $0.008979 | $0.008592 | $0.008899 | +0.07% | $63,055 | $66.45M |
| Aug 25, 2026 | $0.008605 | $0.008991 | $0.008599 | $0.008893 | +3.35% | $57,365 | $66.41M |
| Aug 24, 2026 | $0.008893 | $0.008897 | $0.008464 | $0.008605 | -3.24% | $63,133 | $64.26M |
| Aug 23, 2026 | $0.008535 | $0.008999 | $0.008388 | $0.008893 | +4.19% | $62,001 | $66.41M |
| Aug 22, 2026 | $0.008713 | $0.009018 | $0.0083 | $0.008535 | -2.04% | $67,939 | $63.73M |
| Aug 21, 2026 | $0.008089 | $0.008792 | $0.00804 | $0.008713 | +7.71% | $87,004 | $65.06M |
| Aug 20, 2026 | $0.00765 | $0.008089 | $0.007601 | $0.008089 | +5.74% | $62,879 | $60.40M |
| Aug 19, 2026 | $0.00725 | $0.007684 | $0.007136 | $0.00765 | +5.52% | $55,893 | $57.12M |
| Aug 18, 2026 | $0.00717 | $0.007271 | $0.007086 | $0.00725 | +1.12% | $60,297 | $54.14M |
| Aug 17, 2026 | $0.007125 | $0.007398 | $0.007125 | $0.00717 | +0.63% | $54,478 | $53.54M |
| Aug 16, 2026 | $0.00727 | $0.007369 | $0.007125 | $0.007125 | -1.99% | $58,311 | $53.20M |
| Aug 15, 2026 | $0.007254 | $0.007302 | $0.007194 | $0.00727 | +0.22% | $57,931 | $54.29M |
| Aug 14, 2026 | $0.007229 | $0.007273 | $0.007066 | $0.007254 | +0.35% | $55,741 | $54.17M |
| Aug 13, 2026 | $0.007208 | $0.007287 | $0.007147 | $0.007229 | +0.29% | $61,200 | $53.98M |
| Aug 12, 2026 | $0.007245 | $0.007409 | $0.007181 | $0.007208 | -0.51% | $54,344 | $53.82M |
| Aug 11, 2026 | $0.007559 | $0.007559 | $0.007148 | $0.007245 | -4.15% | $51,613 | $54.10M |
| Aug 10, 2026 | $0.007549 | $0.00763 | $0.007449 | $0.007559 | +0.13% | $55,964 | $56.44M |
| Aug 9, 2026 | $0.007418 | $0.007716 | $0.0074 | $0.007549 | +1.77% | $53,865 | $56.37M |
| Aug 8, 2026 | $0.007394 | $0.007473 | $0.007326 | $0.007418 | +0.32% | $55,310 | $55.39M |
| Aug 7, 2026 | $0.007414 | $0.00748 | $0.00731 | $0.007394 | -0.27% | $53,008 | $55.21M |
| Aug 6, 2026 | $0.007345 | $0.007472 | $0.007324 | $0.007414 | +0.94% | $56,308 | $55.36M |
| Aug 5, 2026 | $0.007249 | $0.0074 | $0.00715 | $0.007345 | +1.32% | $59,941 | $54.85M |
| Aug 4, 2026 | $0.007334 | $0.00747 | $0.007173 | $0.007249 | -1.16% | $56,633 | $54.13M |
| Aug 3, 2026 | $0.00736 | $0.007473 | $0.00713 | $0.007334 | -0.35% | $55,779 | $54.76M |
| Aug 2, 2026 | $0.007247 | $0.007392 | $0.007244 | $0.00736 | +1.56% | $55,039 | $54.96M |
| Aug 1, 2026 | $0.007245 | $0.0074 | $0.007209 | $0.007247 | +0.03% | $54,273 | $54.12M |
| Jul 31, 2026 | $0.0074 | $0.0074 | $0.007169 | $0.007245 | -2.09% | $58,198 | $54.10M |
| Jul 30, 2026 | $0.007329 | $0.0074 | $0.00721 | $0.0074 | +0.97% | $55,856 | $55.26M |
| Jul 29, 2026 | $0.007432 | $0.007529 | $0.007227 | $0.007329 | -1.39% | $55,021 | $54.73M |
| Jul 28, 2026 | $0.007591 | $0.00762 | $0.007405 | $0.007432 | -2.09% | $56,415 | $55.50M |
| Jul 27, 2026 | $0.007984 | $0.007992 | $0.007551 | $0.007591 | -4.92% | $55,005 | $56.68M |
| Jul 26, 2026 | $0.00789 | $0.007999 | $0.007858 | $0.007984 | +1.19% | $54,188 | $59.62M |
| Jul 25, 2026 | $0.007833 | $0.007942 | $0.007746 | $0.00789 | +0.73% | $56,912 | $58.92M |
| Jul 24, 2026 | $0.007961 | $0.0080 | $0.00778 | $0.007833 | -1.61% | $55,835 | $58.49M |
| Jul 23, 2026 | $0.007867 | $0.0080 | $0.007837 | $0.007961 | +1.19% | $55,963 | $59.45M |
| Jul 22, 2026 | $0.008148 | $0.008149 | $0.00779 | $0.007867 | -3.45% | $54,405 | $58.74M |
| Jul 21, 2026 | $0.007993 | $0.00817 | $0.007985 | $0.008148 | +1.94% | $57,448 | $60.84M |
| Jul 20, 2026 | $0.007869 | $0.0080 | $0.007718 | $0.007993 | +1.58% | $59,844 | $59.69M |
| Jul 19, 2026 | $0.008014 | $0.008139 | $0.007854 | $0.007869 | -1.81% | $54,716 | $58.76M |
| Jul 18, 2026 | $0.007857 | $0.00804 | $0.007751 | $0.008014 | +2.00% | $57,807 | $59.84M |
| Jul 17, 2026 | $0.007843 | $0.007895 | $0.007751 | $0.007857 | +0.18% | $56,593 | $58.67M |
| Jul 16, 2026 | $0.008046 | $0.00812 | $0.007816 | $0.007843 | -2.52% | $55,659 | $58.57M |
| Jul 15, 2026 | $0.007879 | $0.008101 | $0.007766 | $0.008046 | +2.12% | $57,317 | $60.08M |
| Jul 14, 2026 | $0.007624 | $0.007926 | $0.007583 | $0.007879 | +3.34% | $56,740 | $58.83M |
| Jul 13, 2026 | $0.007886 | $0.007938 | $0.007572 | $0.007624 | -3.32% | $54,800 | $56.93M |
| Jul 12, 2026 | $0.008108 | $0.008195 | $0.007884 | $0.007886 | -2.74% | $56,852 | $58.89M |
| Jul 11, 2026 | $0.007799 | $0.0084 | $0.007799 | $0.008108 | +3.96% | $61,270 | $60.54M |
| Jul 10, 2026 | $0.007712 | $0.007867 | $0.007683 | $0.007799 | +1.13% | $58,221 | $58.24M |
| Jul 9, 2026 | $0.007722 | $0.007766 | $0.007649 | $0.007712 | -0.13% | $55,488 | $57.59M |
| Jul 8, 2026 | $0.007853 | $0.007883 | $0.007559 | $0.007722 | -1.67% | $57,631 | $57.66M |
| Jul 7, 2026 | $0.008013 | $0.008032 | $0.007816 | $0.007853 | -2.00% | $57,186 | $58.64M |
| Jul 6, 2026 | $0.007999 | $0.008074 | $0.007782 | $0.008013 | +0.18% | $53,725 | $59.84M |
| Jul 5, 2026 | $0.008042 | $0.008052 | $0.007907 | $0.007999 | -0.53% | $56,406 | $59.73M |
| Jul 4, 2026 | $0.00795 | $0.00812 | $0.007935 | $0.008042 | +1.16% | $55,544 | $60.05M |
| Jul 3, 2026 | $0.007639 | $0.007993 | $0.007602 | $0.00795 | +4.07% | $56,838 | $59.36M |
| Jul 2, 2026 | $0.007491 | $0.0078 | $0.0074 | $0.007639 | +1.98% | $57,434 | $57.04M |
| Jul 1, 2026 | $0.007342 | $0.007596 | $0.00719 | $0.007491 | +2.03% | $55,050 | $55.94M |
| Jun 30, 2026 | $0.007765 | $0.007771 | $0.007284 | $0.007342 | -5.45% | $57,404 | $54.82M |
| Jun 29, 2026 | $0.0078 | $0.008071 | $0.007619 | $0.007765 | -0.45% | $58,629 | $57.98M |
| Jun 28, 2026 | $0.007905 | $0.008384 | $0.00775 | $0.0078 | -1.33% | $93,465 | $58.24M |
| Jun 27, 2026 | $0.007783 | $0.0086 | $0.007777 | $0.007905 | +1.57% | $58,255 | $59.03M |
| Jun 26, 2026 | $0.007603 | $0.007907 | $0.007499 | $0.007783 | +2.37% | $56,414 | $58.12M |
| Jun 25, 2026 | $0.007649 | $0.007783 | $0.007346 | $0.007603 | -0.60% | $60,693 | $56.77M |
| Jun 24, 2026 | $0.007746 | $0.007948 | $0.007419 | $0.007649 | -1.25% | $56,667 | $57.12M |
| Jun 23, 2026 | $0.007999 | $0.008102 | $0.007618 | $0.007746 | -3.16% | $57,993 | $57.84M |
| Jun 22, 2026 | $0.008095 | $0.008244 | $0.007968 | $0.007999 | -1.19% | $55,036 | $59.73M |
| Jun 21, 2026 | $0.008244 | $0.008508 | $0.008095 | $0.008095 | -1.81% | $58,985 | $60.45M |
| Jun 20, 2026 | $0.008068 | $0.008349 | $0.0080 | $0.008244 | +2.18% | $55,829 | $61.56M |
| Jun 19, 2026 | $0.00814 | $0.008199 | $0.008003 | $0.008068 | — | $56,727 | $60.25M |
Theta Fuel Historical Data FAQ
Window highs, lows, best/worst days and volume for Theta FuelWhat is the all-time high for TFUEL?
Theta Fuel's record price is about $0.68159. It currently trades at $0.00927, roughly 98.6% below that peak. The all-time low on record is $0.00090804. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the TFUEL market cap?
Theta Fuel has a market capitalisation of about $68.16M, on roughly $1.59M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did TFUEL change over this window?
Across 90 daily candles, close-to-close moved up 13.83%.
What were TFUEL's high and low in this window?
In this sample, the highest trade print is about $0.013558 (Sep 11, 2026) and the lowest about $0.007066 (Aug 14, 2026).
What were TFUEL's best and worst days in this window?
Best close-to-close day was about +19.80% (Sep 11, 2026); worst was -7.42% (Sep 15, 2026).