Report issue
FusedNFurious FNFS
8 Watchlists
GameFi
FNFS Price
Historical Data for FusedNFurious
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
8 Apr | ₹ 0.00299 | ₹ 0.00299 | ₹ 0.00286 | ₹ 0.00295 | ₹ 0.00294 | -1.78% | ₹ 4,693,165 | -8.03% | $0 | |
7 Apr | ₹ 0.00297 | ₹ 0.00308 | ₹ 0.00284 | ₹ 0.00297 | ₹ 0.00299 | +0.89% | ₹ 5,102,743 | +16.1% | $0 | |
6 Apr | ₹ 0.00335 | ₹ 0.00336 | ₹ 0.00295 | ₹ 0.00316 | ₹ 0.00297 | -11.3% | ₹ 4,395,584 | -21.5% | $0 | |
5 Apr | ₹ 0.00317 | ₹ 0.00381 | ₹ 0.00289 | ₹ 0.0033 | ₹ 0.00335 | +5.50% | ₹ 5,598,617 | +7.23% | $0 | |
4 Apr | ₹ 0.00296 | ₹ 0.00369 | ₹ 0.00274 | ₹ 0.00314 | ₹ 0.00317 | +6.97% | ₹ 5,221,055 | -6.30% | $0 | |
3 Apr | ₹ 0.00365 | ₹ 0.00386 | ₹ 0.0027 | ₹ 0.00329 | ₹ 0.00296 | -18.8% | ₹ 5,572,359 | -43.8% | $0 | |
2 Apr | ₹ 0.00423 | ₹ 0.00443 | ₹ 0.00277 | ₹ 0.00377 | ₹ 0.00365 | -13.7% | ₹ 9,915,658 | -41.2% | $0 | |
1 Apr | ₹ 0.0119 | ₹ 0.0152 | ₹ 0.00423 | ₹ 0.00888 | ₹ 0.00423 | -64.4% | ₹ 16,871,272 | +258.7% | $0 | |
31 Mar | ₹ 0.0214 | ₹ 0.0233 | ₹ 0.0119 | ₹ 0.0171 | ₹ 0.0119 | -44.7% | ₹ 4,703,017 | -34.3% | $0 | |
30 Mar | ₹ 0.0794 | ₹ 0.0799 | ₹ 0.0201 | ₹ 0.0502 | ₹ 0.0214 | -73% | ₹ 7,159,157 | -27% | $0 | |
29 Mar | ₹ 0.203 | ₹ 0.207 | ₹ 0.0663 | ₹ 0.139 | ₹ 0.0794 | -60.9% | ₹ 9,801,044 | -9.63% | $0 | |
28 Mar | ₹ 0.408 | ₹ 0.414 | ₹ 0.188 | ₹ 0.303 | ₹ 0.203 | -50.3% | ₹ 10,844,930 | -32% | $0 | |
27 Mar | ₹ 0.550 | ₹ 0.826 | ₹ 0.310 | ₹ 0.524 | ₹ 0.412 | -25% | ₹ 15,960,078 | -55% | $0 | |
26 Mar | ₹ 0.138 | ₹ 1.02 | ₹ 0.138 | ₹ 0.462 | ₹ 0.555 | +303.3% | ₹ 35,478,822 | +680.3% | $0 | |
25 Mar | ₹ 0.232 | ₹ 0.312 | ₹ 0.144 | ₹ 0.208 | ₹ 0.144 | -38% | ₹ 4,547,047 | -18.4% | $0 | |
24 Mar | ₹ 0.333 | ₹ 0.364 | ₹ 0.222 | ₹ 0.287 | ₹ 0.229 | -31.2% | ₹ 5,574,066 | -26.3% | $0 | |
23 Mar | ₹ 0.527 | ₹ 0.851 | ₹ 0.317 | ₹ 0.507 | ₹ 0.333 | -36.7% | ₹ 7,566,926 | -45.4% | $0 | |
22 Mar | ₹ 0.320 | ₹ 0.837 | ₹ 0.302 | ₹ 0.496 | ₹ 0.527 | +64.7% | ₹ 13,847,497 | +85.2% | $0 | |
21 Mar | ₹ 0.374 | ₹ 0.478 | ₹ 0.302 | ₹ 0.368 | ₹ 0.320 | -14.4% | ₹ 7,478,874 | +65.5% | $0 | |
20 Mar | ₹ 0.282 | ₹ 0.494 | ₹ 0.272 | ₹ 0.348 | ₹ 0.342 | +21.3% | ₹ 4,517,825 | +97.9% | $0 | |
19 Mar | ₹ 0.559 | ₹ 0.662 | ₹ 0.260 | ₹ 0.441 | ₹ 0.282 | -49.5% | ₹ 2,282,447 | -77.1% | $0 | |
18 Mar | ₹ 3.04 | ₹ 3.45 | ₹ 0.442 | ₹ 1.87 | ₹ 0.559 | -81.6% | ₹ 9,973,373 | -65.2% | $0 | |
17 Mar | ₹ 6.45 | ₹ 7.42 | ₹ 2.86 | ₹ 4.94 | ₹ 3.04 | -52.8% | ₹ 28,658,742 | -46.2% | $0 | |
16 Mar | ₹ 16.21 | ₹ 16.21 | ₹ 6.07 | ₹ 11.24 | ₹ 6.45 | -60.2% | ₹ 53,316,544 | -48.7% | $0 | |
15 Mar | ₹ 22.00 | ₹ 22.20 | ₹ 13.96 | ₹ 18.54 | ₹ 16.00 | -27.3% | ₹ 103,922,769 | -46.5% | $0 | |
14 Mar | ₹ 25.77 | ₹ 40.53 | ₹ 17.22 | ₹ 26.38 | ₹ 22.00 | -14.6% | ₹ 194,302,021 | -6.05% | $0 | |
13 Mar | ₹ 10.39 | ₹ 27.71 | ₹ 10.04 | ₹ 18.48 | ₹ 25.77 | +148.1% | ₹ 206,804,201 | +171.1% | $0 | |
12 Mar | ₹ 8.18 | ₹ 12.78 | ₹ 7.77 | ₹ 9.78 | ₹ 10.39 | +26.9% | ₹ 76,274,426 | -21% | $0 | |
11 Mar | ₹ 20.49 | ₹ 20.49 | ₹ 7.88 | ₹ 14.23 | ₹ 8.08 | -60.6% | ₹ 96,586,187 | -67.9% | $0 | |
10 Mar | ₹ 12.20 | ₹ 58.26 | ₹ 12.20 | ₹ 25.79 | ₹ 20.49 | +67.9% | ₹ 300,978,677 | 0% | $0 | 0% |