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
$0.007831
+0.60% 1D
Recently Viewed
1H+0.81%
1D+0.60%
1W-9.61%
1M-25.57%
Theta Fuel (TFUEL) has 90 days of daily open, high, low and close on file. Over that window TFUEL ranged $0.007125 to $0.011025, closed at $0.007832 and is up 5.9% across the window.
Theta Fuel — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.011025
Window low
$0.007125
First → last
+5.92%
Latest close
$0.007832
vs live
-0.01%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.007978 | $0.007999 | $0.007721 | $0.007832 | -1.83% | $13,831 | $58.81M |
| Nov 3, 2026 | $0.00791 | $0.0080 | $0.007718 | $0.007978 | +0.86% | $58,986 | $59.90M |
| Nov 2, 2026 | $0.008186 | $0.008198 | $0.00784 | $0.00791 | -3.37% | $59,472 | $59.39M |
| Nov 1, 2026 | $0.008008 | $0.0084 | $0.007934 | $0.008186 | +2.22% | $62,253 | $61.46M |
| Oct 31, 2026 | $0.008045 | $0.008199 | $0.007996 | $0.008008 | -0.46% | $56,790 | $60.13M |
| Oct 30, 2026 | $0.008235 | $0.008344 | $0.00787 | $0.008045 | -2.31% | $59,297 | $60.41M |
| Oct 29, 2026 | $0.008665 | $0.0088 | $0.00818 | $0.008235 | -4.96% | $61,601 | $61.83M |
| Oct 28, 2026 | $0.008754 | $0.0088 | $0.008588 | $0.008665 | -1.02% | $55,154 | $65.06M |
| Oct 27, 2026 | $0.008596 | $0.008754 | $0.00851 | $0.008754 | +1.84% | $57,119 | $65.73M |
| Oct 26, 2026 | $0.008745 | $0.008904 | $0.008514 | $0.008596 | -1.70% | $59,046 | $64.54M |
| Oct 25, 2026 | $0.008778 | $0.009768 | $0.008456 | $0.008745 | -0.38% | $65,117 | $65.66M |
| Oct 24, 2026 | $0.008809 | $0.008958 | $0.0086 | $0.008778 | -0.35% | $65,951 | $65.91M |
| Oct 23, 2026 | $0.008651 | $0.009009 | $0.008612 | $0.008809 | +1.83% | $58,887 | $66.14M |
| Oct 22, 2026 | $0.009028 | $0.009183 | $0.00822 | $0.008651 | -4.18% | $63,592 | $64.96M |
| Oct 21, 2026 | $0.009278 | $0.0093 | $0.008932 | $0.009028 | -2.69% | $60,211 | $67.79M |
| Oct 20, 2026 | $0.008798 | $0.009358 | $0.008559 | $0.009278 | +5.46% | $68,509 | $69.66M |
| Oct 19, 2026 | $0.008635 | $0.008883 | $0.008513 | $0.008798 | +1.89% | $60,030 | $66.06M |
| Oct 18, 2026 | $0.0087 | $0.0089 | $0.008394 | $0.008635 | -0.75% | $64,804 | $64.84M |
| Oct 17, 2026 | $0.008911 | $0.008994 | $0.008648 | $0.0087 | -2.37% | $65,167 | $65.32M |
| Oct 16, 2026 | $0.009144 | $0.009267 | $0.008547 | $0.008911 | -2.55% | $59,033 | $66.91M |
| Oct 15, 2026 | $0.008989 | $0.0093 | $0.00868 | $0.009144 | +1.72% | $64,390 | $68.66M |
| Oct 14, 2026 | $0.009323 | $0.0094 | $0.008899 | $0.008989 | -3.58% | $59,208 | $67.49M |
| Oct 13, 2026 | $0.009407 | $0.009504 | $0.00913 | $0.009323 | -0.89% | $58,671 | $70.00M |
| Oct 12, 2026 | $0.009961 | $0.009961 | $0.009366 | $0.009407 | -5.56% | $67,373 | $70.63M |
| Oct 11, 2026 | $0.009869 | $0.010023 | $0.009663 | $0.009961 | +0.93% | $76,503 | $74.79M |
| Oct 10, 2026 | $0.009769 | $0.009897 | $0.00967 | $0.009869 | +1.02% | $64,401 | $74.10M |
| Oct 9, 2026 | $0.009344 | $0.009772 | $0.009324 | $0.009769 | +4.55% | $61,001 | $73.35M |
| Oct 8, 2026 | $0.009687 | $0.0097 | $0.009217 | $0.009344 | -3.54% | $62,237 | $70.16M |
| Oct 7, 2026 | $0.010386 | $0.010564 | $0.00959 | $0.009687 | -6.73% | $68,047 | $72.73M |
| Oct 6, 2026 | $0.010566 | $0.010652 | $0.009877 | $0.010386 | -1.70% | $65,161 | $77.98M |
| Oct 5, 2026 | $0.010522 | $0.010652 | $0.01035 | $0.010566 | +0.42% | $60,206 | $79.33M |
| Oct 4, 2026 | $0.010214 | $0.010822 | $0.01019 | $0.010522 | +3.02% | $73,354 | $79.00M |
| Oct 3, 2026 | $0.010251 | $0.010352 | $0.010022 | $0.010214 | -0.36% | $67,115 | $76.69M |
| Oct 2, 2026 | $0.010261 | $0.010667 | $0.010068 | $0.010251 | -0.10% | $63,358 | $76.97M |
| Oct 1, 2026 | $0.010392 | $0.010575 | $0.010229 | $0.010261 | -1.26% | $60,951 | $77.04M |
| Sep 30, 2026 | $0.010427 | $0.010897 | $0.010244 | $0.010392 | -0.34% | $61,671 | $78.03M |
| Sep 29, 2026 | $0.0108 | $0.01089 | $0.010391 | $0.010427 | -3.45% | $73,908 | $78.29M |
| Sep 28, 2026 | $0.011025 | $0.011088 | $0.010404 | $0.0108 | -2.04% | $65,759 | $81.09M |
| Sep 27, 2026 | $0.01096 | $0.011631 | $0.010709 | $0.011025 | +0.59% | $73,888 | $82.78M |
| Sep 26, 2026 | $0.010783 | $0.011088 | $0.010729 | $0.01096 | +1.64% | $61,193 | $82.29M |
| Sep 25, 2026 | $0.010681 | $0.0113 | $0.010546 | $0.010783 | +0.95% | $68,989 | $80.96M |
| Sep 24, 2026 | $0.010406 | $0.0109 | $0.010273 | $0.010681 | +2.64% | $62,660 | $80.20M |
| Sep 23, 2026 | $0.010922 | $0.0111 | $0.010393 | $0.010406 | -4.72% | $63,452 | $78.13M |
| Sep 22, 2026 | $0.010716 | $0.010959 | $0.010501 | $0.010922 | +1.92% | $60,454 | $82.01M |
| Sep 21, 2026 | $0.010506 | $0.010798 | $0.010204 | $0.010716 | +2.00% | $67,614 | $80.46M |
| Sep 20, 2026 | $0.010489 | $0.01056 | $0.009988 | $0.010506 | +0.16% | $57,934 | $78.88M |
| Sep 19, 2026 | $0.010185 | $0.010649 | $0.010006 | $0.010489 | +2.98% | $69,133 | $78.76M |
| Sep 18, 2026 | $0.009547 | $0.0103 | $0.009446 | $0.010185 | +6.68% | $60,013 | $76.47M |
| Sep 17, 2026 | $0.009319 | $0.009629 | $0.00925 | $0.009547 | +2.45% | $55,436 | $71.68M |
| Sep 16, 2026 | $0.009101 | $0.0095 | $0.008996 | $0.009319 | +2.40% | $57,928 | $69.97M |
| Sep 15, 2026 | $0.00983 | $0.009918 | $0.008995 | $0.009101 | -7.42% | $56,355 | $68.33M |
| Sep 14, 2026 | $0.010144 | $0.010357 | $0.009754 | $0.00983 | -3.10% | $63,503 | $73.81M |
| Sep 13, 2026 | $0.010147 | $0.010313 | $0.009562 | $0.010144 | -0.03% | $81,523 | $76.17M |
| Sep 12, 2026 | $0.010849 | $0.010849 | $0.009864 | $0.010147 | -6.47% | $78,183 | $76.19M |
| Sep 11, 2026 | $0.009056 | $0.013558 | $0.009056 | $0.010849 | +19.80% | $259,017 | $81.46M |
| Sep 10, 2026 | $0.009352 | $0.009783 | $0.008987 | $0.009056 | -3.17% | $127,265 | $68.00M |
| Sep 9, 2026 | $0.009499 | $0.009558 | $0.009306 | $0.009352 | -1.55% | $84,485 | $70.22M |
| Sep 8, 2026 | $0.0095 | $0.009904 | $0.009392 | $0.009499 | -0.01% | $154,037 | $71.32M |
| Sep 7, 2026 | $0.00959 | $0.009797 | $0.009459 | $0.0095 | -0.94% | $72,253 | $71.33M |
| Sep 6, 2026 | $0.009534 | $0.009603 | $0.00937 | $0.00959 | +0.59% | $82,019 | $72.01M |
| Sep 5, 2026 | $0.009299 | $0.009551 | $0.009268 | $0.009534 | +2.53% | $63,884 | $71.59M |
| Sep 4, 2026 | $0.00921 | $0.009366 | $0.008946 | $0.009299 | +0.97% | $62,672 | $69.82M |
| Sep 3, 2026 | $0.008836 | $0.009331 | $0.008819 | $0.00921 | +4.23% | $64,571 | $69.15M |
| Sep 2, 2026 | $0.0088 | $0.008942 | $0.008708 | $0.008836 | +0.41% | $55,205 | $66.34M |
| Sep 1, 2026 | $0.009048 | $0.0091 | $0.008597 | $0.0088 | -2.74% | $56,611 | $66.07M |
| Aug 31, 2026 | $0.00885 | $0.0091 | $0.008668 | $0.009048 | +2.24% | $60,026 | $67.94M |
| Aug 30, 2026 | $0.009148 | $0.0092 | $0.00881 | $0.00885 | -3.26% | $56,634 | $66.45M |
| Aug 29, 2026 | $0.009378 | $0.009442 | $0.008963 | $0.009148 | -2.45% | $58,614 | $68.69M |
| Aug 28, 2026 | $0.009292 | $0.0100 | $0.009072 | $0.009378 | +0.93% | $66,366 | $70.41M |
| Aug 27, 2026 | $0.008899 | $0.009396 | $0.008823 | $0.009292 | +4.42% | $71,507 | $69.77M |
| Aug 26, 2026 | $0.008893 | $0.008979 | $0.008592 | $0.008899 | +0.07% | $63,055 | $66.82M |
| Aug 25, 2026 | $0.008605 | $0.008991 | $0.008599 | $0.008893 | +3.35% | $57,365 | $66.77M |
| Aug 24, 2026 | $0.008893 | $0.008897 | $0.008464 | $0.008605 | -3.24% | $63,133 | $64.61M |
| Aug 23, 2026 | $0.008535 | $0.008999 | $0.008388 | $0.008893 | +4.19% | $62,001 | $66.77M |
| Aug 22, 2026 | $0.008713 | $0.009018 | $0.0083 | $0.008535 | -2.04% | $67,939 | $64.08M |
| Aug 21, 2026 | $0.008089 | $0.008792 | $0.00804 | $0.008713 | +7.71% | $87,004 | $65.42M |
| Aug 20, 2026 | $0.00765 | $0.008089 | $0.007601 | $0.008089 | +5.74% | $62,879 | $60.74M |
| Aug 19, 2026 | $0.00725 | $0.007684 | $0.007136 | $0.00765 | +5.52% | $55,893 | $57.44M |
| Aug 18, 2026 | $0.00717 | $0.007271 | $0.007086 | $0.00725 | +1.12% | $60,297 | $54.44M |
| Aug 17, 2026 | $0.007125 | $0.007398 | $0.007125 | $0.00717 | +0.63% | $54,478 | $53.84M |
| Aug 16, 2026 | $0.00727 | $0.007369 | $0.007125 | $0.007125 | -1.99% | $58,311 | $53.50M |
| Aug 15, 2026 | $0.007254 | $0.007302 | $0.007194 | $0.00727 | +0.22% | $57,931 | $54.59M |
| Aug 14, 2026 | $0.007229 | $0.007273 | $0.007066 | $0.007254 | +0.35% | $55,741 | $54.47M |
| Aug 13, 2026 | $0.007208 | $0.007287 | $0.007147 | $0.007229 | +0.29% | $61,200 | $54.28M |
| Aug 12, 2026 | $0.007245 | $0.007409 | $0.007181 | $0.007208 | -0.51% | $54,344 | $54.12M |
| Aug 11, 2026 | $0.007559 | $0.007559 | $0.007148 | $0.007245 | -4.15% | $51,613 | $54.40M |
| Aug 10, 2026 | $0.007549 | $0.00763 | $0.007449 | $0.007559 | +0.13% | $55,964 | $56.76M |
| Aug 9, 2026 | $0.007418 | $0.007716 | $0.0074 | $0.007549 | +1.77% | $53,865 | $56.68M |
| Aug 8, 2026 | $0.007394 | $0.007473 | $0.007326 | $0.007418 | +0.32% | $55,310 | $55.70M |
| Aug 7, 2026 | $0.007414 | $0.00748 | $0.00731 | $0.007394 | — | $53,008 | $55.52M |
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 $0.007831, roughly 98.9% 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 $58.90M, on roughly $1.55M 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 5.92%.
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).