Date | Open | Close | High | Low |
---|---|---|---|---|
2021-11-16 | $0.3335000 | $0.3115000 | $0.3253000 | $0.2996000 |
2021-11-17 | $0.3115000 | $0.3398000 | $0.3417000 | $0.3108000 |
2021-11-18 | $0.3396000 | $0.3087000 | $0.3158000 | $0.2974000 |
2021-11-19 | $0.3101000 | $0.3242000 | $0.3395000 | $0.3165000 |
2021-11-20 | $0.3243000 | $0.3326000 | $0.3433000 | $0.3278000 |
2021-11-21 | $0.3322000 | $0.3279000 | $0.3284000 | $0.3110000 |
2021-11-22 | $0.3282000 | $0.3103000 | $0.3227000 | $0.3030000 |
2021-11-23 | $0.3103000 | $0.3208000 | $0.3341000 | $0.3137000 |
2021-11-24 | $0.3208000 | $0.3206000 | $0.3260000 | $0.3095000 |
2021-11-25 | $0.3173000 | $0.3367000 | $0.3432000 | $0.3208000 |
2021-11-26 | $0.3367000 | $0.3050000 | $0.3077000 | $0.2905000 |
2021-11-27 | $0.3050000 | $0.3091000 | $0.3157000 | $0.3053000 |
2021-11-28 | $0.3091000 | $0.3039000 | $0.3245000 | $0.3027000 |
2021-11-29 | $0.3039000 | $0.3013000 | $0.3071000 | $0.2973000 |
2021-11-30 | $0.3013000 | $0.3058000 | $0.3104000 | $0.2950000 |
2021-12-01 | $0.3060000 | $0.3045000 | $0.3125000 | $0.2987000 |
2021-12-02 | $0.3045000 | $0.2973000 | $0.3035000 | $0.2911000 |
2021-12-03 | $0.2973000 | $0.3139000 | $0.3343000 | $0.2812000 |
2021-12-04 | $0.3139000 | $0.2641000 | $0.2872000 | $0.2391000 |
2021-12-05 | $0.2649000 | $0.2587000 | $0.2864000 | $0.2557000 |
2021-12-06 | $0.2582000 | $0.2573000 | $0.2791000 | $0.2386000 |
2021-12-07 | $0.2573000 | $0.2506000 | $0.2623000 | $0.2461000 |
2021-12-08 | $0.2506000 | $0.2516000 | $0.2556000 | $0.2389000 |
2021-12-09 | $0.2516000 | $0.2280000 | $0.2442000 | $0.2261000 |
2021-12-10 | $0.2280000 | $0.2256000 | $0.2308000 | $0.2223000 |
2021-12-11 | $0.2256000 | $0.2332000 | $0.2435000 | $0.2317000 |
2021-12-12 | $0.2332000 | $0.2281000 | $0.2367000 | $0.2246000 |
2021-12-13 | $0.2280000 | $0.1986000 | $0.2150000 | $0.1967000 |
2021-12-14 | $0.1986000 | $0.2008000 | $0.2066000 | $0.1950000 |
2021-12-15 | $0.2008000 | $0.2007000 | $0.2008000 | $0.2002000 |
2021-12-16 | $0.2126000 | $0.2001000 | $0.2101000 | $0.2001000 |
2021-12-17 | $0.2010000 | $0.1937000 | $0.1994000 | $0.1925000 |
2021-12-18 | $0.1937000 | $0.1973000 | $0.1993000 | $0.1961000 |
2021-12-19 | $0.1959000 | $0.1961000 | $0.2013000 | $0.1924000 |
2021-12-20 | $0.1961000 | $0.1867000 | $0.1975000 | $0.1844000 |
2021-12-21 | $0.1884000 | $0.1968000 | $0.1968000 | $0.1876000 |
2021-12-22 | $0.1966000 | $0.2056000 | $0.2080000 | $0.1948000 |
2021-12-23 | $0.2056000 | $0.2226000 | $0.2260000 | $0.2121000 |
2021-12-24 | $0.2231000 | $0.2151000 | $0.2252000 | $0.2135000 |
2021-12-25 | $0.2154000 | $0.2189000 | $0.2239000 | $0.2187000 |
2021-12-26 | $0.2183000 | $0.2276000 | $0.2276000 | $0.2165000 |
2021-12-27 | $0.2276000 | $0.2301000 | $0.2396000 | $0.2262000 |
2021-12-28 | $0.2300000 | $0.2048000 | $0.2160000 | $0.2048000 |
2021-12-29 | $0.2048000 | $0.1917000 | $0.1954000 | $0.1882000 |
2021-12-30 | $0.1923000 | $0.1944000 | $0.1977000 | $0.1944000 |
2021-12-31 | $0.1975000 | $0.1916000 | $0.1948000 | $0.1874000 |
2022-01-01 | $0.1925000 | $0.1985000 | $0.2016000 | $0.1974000 |
2022-01-02 | $0.1981000 | $0.1982000 | $0.1982000 | $0.1980000 |
2022-01-03 | $0.2041000 | $0.1989000 | $0.2041000 | $0.1957000 |
2022-01-04 | $0.1991000 | $0.1941000 | $0.2005000 | $0.1931000 |
2022-01-05 | $0.1938000 | $0.1769000 | $0.1844000 | $0.1767000 |
2022-01-06 | $0.1769000 | $0.1769000 | $0.1769000 | $0.1704000 |
2022-01-07 | $0.1769000 | $0.1685000 | $0.1700000 | $0.1660000 |
2022-01-08 | $0.1678000 | $0.1683000 | $0.1683000 | $0.1678000 |
2022-01-09 | $0.1639000 | $0.1702000 | $0.1702000 | $0.1655000 |
2022-01-10 | $0.1702000 | $0.1631000 | $0.1666000 | $0.1631000 |
2022-01-11 | $0.1619000 | $0.1621000 | $0.1621000 | $0.1619000 |
2022-01-18 | $0.1752000 | $0.1871000 | $0.2087000 | $0.1688000 |
2022-01-19 | $0.1871000 | $0.2013000 | $0.2105000 | $0.1782000 |
2022-01-20 | $0.2010000 | $0.1820000 | $0.1962000 | $0.1807000 |
2022-01-21 | $0.1820000 | $0.1547000 | $0.1675000 | $0.1524000 |
2022-01-22 | $0.1543000 | $0.1553000 | $0.1557000 | $0.1541000 |
2022-01-29 | $0.1779000 | $0.1755000 | $0.1821000 | $0.1746000 |
2022-01-30 | $0.1753000 | $0.1744000 | $0.1753000 | $0.1744000 |
2022-02-03 | $0.1657000 | $0.1648000 | $0.1683000 | $0.1629000 |
2022-02-04 | $0.1648000 | $0.1779000 | $0.1831000 | $0.1750000 |
2022-02-05 | $0.1779000 | $0.2004000 | $0.2208000 | $0.1788000 |
2022-02-06 | $0.2004000 | $0.2187000 | $0.2416000 | $0.1974000 |
2022-02-07 | $0.2187000 | $0.2214000 | $0.2429000 | $0.2184000 |
2022-02-08 | $0.2209000 | $0.2126000 | $0.2198000 | $0.2026000 |
2022-02-09 | $0.2129000 | $0.2132000 | $0.2132000 | $0.2125000 |
2022-02-10 | $0.2149000 | $0.2210000 | $0.2242000 | $0.1974000 |
2022-02-11 | $0.2211000 | $0.2016000 | $0.2186000 | $0.1994000 |
2022-02-12 | $0.2016000 | $0.2018000 | $0.2089000 | $0.1961000 |
2022-02-13 | $0.2018000 | $0.1960000 | $0.1991000 | $0.1899000 |
2022-02-14 | $0.1960000 | $0.1980000 | $0.2008000 | $0.1907000 |
2022-02-15 | $0.1980000 | $0.2137000 | $0.2260000 | $0.2089000 |
2022-02-16 | $0.2137000 | $0.2225000 | $0.2330000 | $0.2095000 |
2022-02-17 | $0.2225000 | $0.2037000 | $0.2091000 | $0.1981000 |
2022-02-18 | $0.2037000 | $0.1948000 | $0.2010000 | $0.1902000 |
2022-02-19 | $0.1944000 | $0.1927000 | $0.1948000 | $0.1881000 |
2022-02-20 | $0.1927000 | $0.1818000 | $0.1840000 | $0.1752000 |
2022-02-21 | $0.1816000 | $0.1634000 | $0.1835000 | $0.1634000 |
2022-02-22 | $0.1634000 | $0.1671000 | $0.1709000 | $0.1547000 |
2022-02-23 | $0.1671000 | $0.1589000 | $0.1635000 | $0.1556000 |
2022-02-24 | $0.1589000 | $0.1561000 | $0.1617000 | $0.1493000 |
2022-02-25 | $0.1563000 | $0.1685000 | $0.1754000 | $0.1664000 |
2022-02-26 | $0.1685000 | $0.1694000 | $0.1710000 | $0.1646000 |
2022-02-27 | $0.1694000 | $0.1625000 | $0.1656000 | $0.1550000 |
2022-02-28 | $0.1622000 | $0.1805000 | $0.1839000 | $0.1752000 |
2022-03-01 | $0.1807000 | $0.1815000 | $0.1930000 | $0.1798000 |
2022-03-02 | $0.1815000 | $0.1753000 | $0.1807000 | $0.1723000 |
2022-03-03 | $0.1753000 | $0.1667000 | $0.1755000 | $0.1595000 |
2022-03-04 | $0.1666000 | $0.1538000 | $0.1581000 | $0.1537000 |
2022-03-05 | $0.1542000 | $0.1580000 | $0.1589000 | $0.1543000 |
2022-03-06 | $0.1580000 | $0.1502000 | $0.1517000 | $0.1462000 |
2022-03-07 | $0.1502000 | $0.1466000 | $0.1479000 | $0.1418000 |
2022-03-08 | $0.1466000 | $0.1521000 | $0.1589000 | $0.1493000 |
2022-03-09 | $0.1521000 | $0.1597000 | $0.1655000 | $0.1577000 |
2022-03-10 | $0.1597000 | $0.1544000 | $0.1552000 | $0.1510000 |
2022-03-11 | $0.1544000 | $0.1558000 | $0.1662000 | $0.1514000 |
2022-03-12 | $0.1558000 | $0.1622000 | $0.1668000 | $0.1554000 |
2022-03-13 | $0.1622000 | $0.1574000 | $0.1595000 | $0.1535000 |
2022-03-14 | $0.1574000 | $0.1616000 | $0.1704000 | $0.1603000 |
2022-03-15 | $0.1616000 | $0.1595000 | $0.1647000 | $0.1585000 |
2022-03-16 | $0.1596000 | $0.1597000 | $0.1598000 | $0.1596000 |
2022-03-17 | $0.1632000 | $0.1666000 | $0.1687000 | $0.1620000 |
2022-03-18 | $0.1666000 | $0.1698000 | $0.1776000 | $0.1681000 |
2022-03-19 | $0.1696000 | $0.1723000 | $0.1772000 | $0.1667000 |
2022-03-20 | $0.1723000 | $0.1664000 | $0.1680000 | $0.1633000 |
2022-03-21 | $0.1664000 | $0.1677000 | $0.1692000 | $0.1632000 |
2022-03-22 | $0.1677000 | $0.1697000 | $0.1730000 | $0.1649000 |
2022-03-23 | $0.1697000 | $0.1750000 | $0.1765000 | $0.1714000 |
2022-03-24 | $0.1750000 | $0.1802000 | $0.1830000 | $0.1761000 |
2022-03-25 | $0.1802000 | $0.1809000 | $0.1854000 | $0.1775000 |
2022-03-26 | $0.1809000 | $0.1843000 | $0.1854000 | $0.1785000 |
2022-03-27 | $0.1843000 | $0.1944000 | $0.2176000 | $0.1923000 |
2022-03-28 | $0.1944000 | $0.1920000 | $0.2045000 | $0.1911000 |
2022-03-29 | $0.1920000 | $0.1905000 | $0.2032000 | $0.1905000 |
2022-03-30 | $0.1905000 | $0.1965000 | $0.1992000 | $0.1896000 |
2022-03-31 | $0.1965000 | $0.2105000 | $0.2364000 | $0.1905000 |
2022-04-01 | $0.2105000 | $0.2125000 | $0.2291000 | $0.2107000 |
2022-04-02 | $0.2125000 | $0.2164000 | $0.2165000 | $0.2101000 |
2022-04-03 | $0.2164000 | $0.2176000 | $0.2213000 | $0.2121000 |
2022-04-04 | $0.2172000 | $0.2166000 | $0.2178000 | $0.2166000 |
2022-04-05 | $0.2017000 | $0.1948000 | $0.1979000 | $0.1926000 |
2022-04-06 | $0.1948000 | $0.1771000 | $0.1893000 | $0.1766000 |
2022-04-07 | $0.1771000 | $0.1861000 | $0.1911000 | $0.1784000 |
2022-04-08 | $0.1861000 | $0.1754000 | $0.1847000 | $0.1747000 |
2022-04-09 | $0.1754000 | $0.1813000 | $0.1826000 | $0.1753000 |
2022-04-10 | $0.1813000 | $0.1756000 | $0.1810000 | $0.1746000 |
2022-04-11 | $0.1756000 | $0.1576000 | $0.1704000 | $0.1549000 |
2022-04-12 | $0.1593000 | $0.1593000 | $0.1601000 | $0.1589000 |
2022-04-14 | $0.1685000 | $0.1634000 | $0.1659000 | $0.1610000 |
2022-04-15 | $0.1635000 | $0.1670000 | $0.1677000 | $0.1638000 |
2022-04-16 | $0.1671000 | $0.1672000 | $0.1672000 | $0.1671000 |
2022-04-17 | $0.1653000 | $0.1607000 | $0.1651000 | $0.1600000 |
2022-04-18 | $0.1611000 | $0.1607000 | $0.1611000 | $0.1606000 |
2022-04-19 | $0.1641000 | $0.1700000 | $0.1727000 | $0.1654000 |
2022-04-20 | $0.1706000 | $0.1705000 | $0.1706000 | $0.1705000 |
2022-04-21 | $0.1660000 | $0.1724000 | $0.1751000 | $0.1610000 |
2022-04-22 | $0.1724000 | $0.1688000 | $0.1765000 | $0.1649000 |
2022-04-23 | $0.1688000 | $0.1668000 | $0.1685000 | $0.1625000 |
2022-04-24 | $0.1665000 | $0.1666000 | $0.1666000 | $0.1664000 |
2023-03-29 | $0.0514 | $0.0543 | $0.0546 | $0.0494400 |
2023-03-30 | $0.0543 | $0.0531 | $0.0552 | $0.0499900 |
2023-03-31 | $0.0531 | $0.0531 | $0.0531 | $0.0531 |
2023-04-05 | $0.0565 | $0.0582 | $0.0601 | $0.0558 |
2023-04-06 | $0.0583 | $0.0583 | $0.0589 | $0.0583 |
2023-07-24 | $0.0429100 | $0.0406600 | $0.0452100 | $0.0394900 |
2023-07-25 | $0.0408500 | $0.0408400 | $0.0408500 | $0.0408400 |
2023-08-03 | $0.0418300 | $0.0424400 | $0.0432600 | $0.0415000 |
2023-08-04 | $0.0424400 | $0.0425000 | $0.0427300 | $0.0424400 |
2023-08-05 | $0.0423500 | $0.0416100 | $0.0424600 | $0.0410800 |
2023-08-06 | $0.0416100 | $0.0419600 | $0.0419600 | $0.0416100 |
Pair | Exchange |
---|---|
TFUEL/USDT | aax |
TFUEL/BNB | binance |
TFUEL/BTC | binance |
TFUEL/TUSD | binance |
TFUEL/USDC | binance |
TFUEL/USDP | binance |
TFUEL/USDT | binance |
TFUEL/KRW | bithumb |
TFUEL/USDT | bitmart |
TFUEL/KRW | coinone |
TFUEL/ETH | gateio |
TFUEL/USDT | gateio |
TFUEL/BTC | hitbtc |
TFUEL/USDT | hitbtc |
TFUEL/IDR | indodax |
TFUEL/KRW | upbit |
The Theta Network and protocol aim to solve various challenges the video streaming industry faces today. First, tokens on the Theta blockchain are used as an incentive to encourage individual users to share their redundant computing and bandwidth resources as caching or relay nodes for video streams. This improves the quality of stream delivery and solves the “last-mile” delivery problem, the main bottleneck for traditional content delivery pipelines, especially for high-resolution high bitrate 4k, and 8k. Second, with sufficient network density, the majority of viewers will pull streams from peering caching nodes, allowing video platforms to significantly reduce content delivery network (CDN) costs. More importantly, by introducing tokens as an end-user incentive mechanism the Theta Network allows video platforms to deepen viewer engagement, drive incremental revenues