Rio Fuel Token Historical Data - RFUELUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Rio Fuel Token (Cryptocurrency:RFUELUSD)
Rio Fuel Token (Cryptocurrency:RFUELUSD) Historical

Rio Fuel Token (RFUELUSD)

0.024097

-0.00000369

( -0.02% )

Updated: 20:02:01

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.00538451	28.7750134269	0.01871245	0.01892971	0.00271445	0.00047044	CX
4	0.00538451	28.7750134269	0.01871245	0.01892971	0.00271445	0.00047044	CX
12	0.00178462	7.99835427391	0.02231234	0.02247776	0.00271445	0.00165406	CX
26	0.01774367	279.283174544	0.00635329	0.02247776	0.00258868	0.00105729	CX
52	0.01871718	347.917201075	0.00537978	0.02247776	0.00210401	1.89435161	CX
156	0.01343039	125.911047319	0.01066657	0.02247776	0.00210401	12.81927496	CX
260	-0.06262914	-72.2148695721	0.0867261	0.09430613	0.00210401	15.64592638	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716335400	0.0241189	0.00083793	3.60	0.02333026	0.02439047	0.02309971	0
1716249000	0.02328097	0.00376582	19.30	0.0183533	0.02343004	0.01821408	0
1716162600	0.01951515	-0.000355	-1.79	0.01986075	0.01994953	0.01945072	0
1716076200	0.01987016	0.01705919	606.88	0.0196578	0.02001631	0.01963281	0
1715989800	0.00281097	-0.015908	-84.99	0.01871245	0.01892971	0.00271445	0
1715903400	0.01871856	-0.0006	-3.11	0.01931334	0.01933866	0.01860649	0
1715817000	0.0193185	0.00098568	5.38	0.0183533	0.01934095	0.01821408	0
1715730600	0.01833282	-0.00042	-2.24	0.01874126	0.01881796	0.018195	0
1715644200	0.01875309	0.00012058	0.65	0.01852661	0.01903719	0.01846683	0
1715557800	0.01863251	0.00012803	0.69	0.01852661	0.01876123	0.01846683	0
1715471400	0.01850448	-6.0E-6	-0.03	0.01853145	0.01870622	0.01837607	0
1715385000	0.01851058	-0.000791	-4.10	0.01926952	0.01941326	0.01831928	0
1715298600	0.01930158	0.00039445	2.09	0.01892195	0.01944372	0.01877834	0
1715212200	0.01890713	-0.000288	-1.50	0.0191588	0.0193185	0.01869617	0
1715125800	0.01919562	-0.000321	-1.64	0.01951489	0.01990241	0.01913234	0
1715039400	0.01951648	-0.000426	-2.14	0.01901239	0.02039423	0.00917068	0
1714953000	0.01994254	0.00011925	0.60	0.01981795	0.02016132	0.01955884	0
1714866600	0.01982329	7.3E-5	0.37	0.01972655	0.02013684	0.01969361	0
1714780200	0.01974989	0.00073706	3.88	0.01901239	0.01987678	0.018831	0
1714693800	0.01901283	6.3E-5	0.33	0.0189278	0.0191595	0.01841805	0
1714607400	0.01894942	-0.000268	-1.39	0.01915161	0.01920421	0.01789824	0
1714521000	0.01921782	-0.001232	-6.02	0.02040625	0.02066287	0.01855708	0
1714434600	0.02044949	-0.000319	-1.54	0.0204944	0.0209368	0.00915773	0
1714348200	0.02076826	7.6E-5	0.37	0.0206927	0.02128723	0.02065988	0
1714261800	0.02069206	0.00079538	4.00	0.01991716	0.0208606	0.01959147	0
1714175400	0.01989668	-0.000184	-0.92	0.02006719	0.02013512	0.01973997	0
1714089000	0.0200803	0.00014234	0.71	0.01996772	0.0202835	0.01954097	0
1714002600	0.01993796	-0.000535	-2.61	0.0204944	0.0209368	0.01974182	0
1713916200	0.02047341	0.00011442	0.56	0.02035053	0.02075153	0.02006497	0
1713829800	0.02035899	0.00033911	1.69	0.01943005	0.0205428	0.01921457	0
1713743400	0.02001988	-2.4E-5	-0.12	0.02003196	0.02032916	0.01984161	0
1713657000	0.0200443	0.00052954	2.71	0.01943005	0.02017023	0.01921457	0
1713570600	0.01951476	9.0E-6	0.05	0.01947203	0.01986355	0.01826057	0
1713484200	0.01950567	0.0005364	2.83	0.01901296	0.01968044	0.0188083	0
1713397800	0.01896927	-0.000653	-3.33	0.01960788	0.01984027	0.01861152	0
1713311400	0.01962199	-0.000105	-0.53	0.01969609	0.01987054	0.01907974	0
1713225000	0.01972681	-0.000379	-1.89	0.0200207	0.02081303	0.01931888	0
1713138600	0.02010567	0.00084511	4.39	0.019131	0.02017016	0.01853793	0
1713052200	0.01926056	-0.001368	-6.63	0.02053313	0.02098316	0.01837442	0
1712965800	0.02062808	-0.001678	-7.52	0.02228378	0.02259459	0.01991621	0
1712879400	0.02230617	-0.000209	-0.93	0.02248889	0.02299776	0.02211429	0
1712793000	0.0225149	0.00019633	0.88	0.02229466	0.02262347	0.02173517	0
1712706600	0.02231857	-0.001176	-5.01	0.02351991	0.0236868	0.02202302	0
1712620200	0.02349504	0.00151991	6.92	0.02133614	0.02368578	0.02128412	0
1712533800	0.02197513	0.00058919	2.76	0.02133614	0.02199186	0.02128412	0
1712447400	0.02138594	0.00023659	1.12	0.02107646	0.02158622	0.02107195	0
1712361000	0.02114935	-1.5E-5	-0.07	0.02118236	0.0212831	0.02048867	0
1712274600	0.02116436	6.1E-5	0.29	0.02102069	0.02190085	0.02070428	0
1712188200	0.02110362	0.00025726	1.23	0.0209029	0.02141564	0.02041083	0
1712101800	0.02084636	-0.001508	-6.75	0.02229994	0.02229994	0.02047532	0
1712015400	0.02235393	0.01951278	686.79	0.0231801	0.0231801	0.01007143	0
1711929000	0.00284115	-0.01947	-87.27	0.02231234	0.02247776	0.00275072	0
1711842600	0.02231075	-5.0E-5	-0.22	0.02233231	0.02267931	0.02219601	0
1711756200	0.02236042	-0.000308	-1.36	0.02265552	0.02278005	0.02209425	0
1711669800	0.02266843	0.00044679	2.01	0.02226114	0.02296786	0.02205323	0
1711583400	0.02222164	-0.000588	-2.58	0.02281535	0.02330978	0.02202455	0
1711497000	0.02280994	3.5E-5	0.15	0.02278514	0.02337605	0.02257189	0
1711410600	0.0227749	0.00079532	3.62	0.02230521	0.02320808	0.02183457	0
1711324200	0.02197958	0.00064573	3.03	0.02128246	0.02207441	0.02100491	0
1711237800	0.02133385	0.00023576	1.12	0.02117275	0.0217615	0.0208117	0
1711151400	0.02109809	-0.001114	-5.02	0.02223379	0.02251713	0.02071127	0
1711065000	0.02221172	-0.000158	-0.71	0.02230521	0.02279602	0.02169745	0
1710978600	0.02237009	0.00218867	10.84	0.02009384	0.02247032	0.01949333	0
1710892200	0.02018142	-0.002235	-9.97	0.02237778	0.02248768	0.0200658	0
1710805800	0.02241645	-0.000695	-3.01	0.02545481	0.02550754	0.01040208	0
1710719400	0.02311147	0.00072427	3.24	0.02257303	0.02337923	0.02177295	0
1710633000	0.0223872	-0.001408	-5.92	0.02382971	0.02402649	0.02214711	0
1710546600	0.02379473	-0.00091	-3.68	0.02545481	0.02550754	0.02283081	0
1710460200	0.02470522	-0.000777	-3.05	0.02545481	0.02550754	0.02367611	0
1710373800	0.0254821	0.00021096	0.83	0.02529295	0.02594205	0.02507073	0
1710287400	0.02527114	-0.000613	-2.37	0.02590765	0.0260276	0.02450647	0
1710201000	0.02588399	0.0011733	4.75	0.02464341	0.02601176	0.02436102	0
1710114600	0.02471069	-0.000205	-0.82	0.02487332	0.02523737	0.0241998	0
1710028200	0.02491593	0.0001562	0.63	0.02475426	0.02512473	0.02468831	0
1709941800	0.02475973	0.00018673	0.76	0.02464341	0.02543872	0.02436102	0
1709855400	0.024573	0.00032341	1.33	0.02431758	0.02505413	0.02380007	0
1709769000	0.02424959	0.00168711	7.48	0.02264045	0.02480438	0.02229777	0
1709682600	0.02256248	-0.000535	-2.32	0.02311096	0.02430321	0.02063311	0
1709596200	0.02309767	0.0009442	4.26	0.02159436	0.02316451	0.02153807	0
1709509800	0.02215347	0.00038873	1.79	0.02175597	0.02220969	0.02145062	0
1709423400	0.02176474	-6.9E-5	-0.32	0.02182853	0.02200464	0.02163188	0
1709337000	0.02183388	0.00049297	2.31	0.02126046	0.02194066	0.02126046	0
1709250600	0.02134091	-8.7E-5	-0.41	0.02159436	0.02239076	0.021046	0
1709164200	0.02142798	0.00081294	3.94	0.02063699	0.02217108	0.0205599	0
1709077800	0.02061504	0.00041219	2.04	0.020215	0.02091536	0.02015076	0
1708991400	0.02020285	0.00040138	2.03	0.01914588	0.02033864	0.00892449	0
1708905000	0.01980147	0.00078126	4.11	0.01903573	0.01981241	0.01898835	0
1708818600	0.01902021	0.00042103	2.26	0.01858411	0.01910098	0.01848966	0
1708732200	0.01859918	-0.000291	-1.54	0.01887997	0.01902435	0.01848985	0
1708645800	0.01889015	-4.9E-5	-0.26	0.01882699	0.01926641	0.01849678	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions