Report issue
Fusion FSN
FSN Price
Historical Data for Fusion
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
11 Apr | $ 0.0131 | $ 0.0133 | $ 0.0128 | $ 0.0131 | $ 0.013 | -0.15% | $ 85,358 | -2.26% | $ 1,014,851 | -0.15% |
10 Apr | $ 0.0128 | $ 0.0138 | $ 0.0126 | $ 0.0131 | $ 0.0131 | +1.66% | $ 87,330 | -1.76% | $ 1,016,362 | +1.67% |
9 Apr | $ 0.0122 | $ 0.014 | $ 0.0118 | $ 0.0127 | $ 0.0128 | +5.24% | $ 88,892 | +21.9% | $ 999,709 | +5.25% |
8 Apr | $ 0.0128 | $ 0.0138 | $ 0.0117 | $ 0.0126 | $ 0.0122 | -4.54% | $ 72,950 | +0.52% | $ 949,875 | -4.54% |
7 Apr | $ 0.0134 | $ 0.0145 | $ 0.0117 | $ 0.0131 | $ 0.0128 | -4.30% | $ 72,572 | +26.9% | $ 995,005 | -4.29% |
6 Apr | $ 0.014 | $ 0.014 | $ 0.0134 | $ 0.0137 | $ 0.0134 | -4.41% | $ 57,196 | -3.44% | $ 1,039,611 | -4.40% |
5 Apr | $ 0.014 | $ 0.0141 | $ 0.0139 | $ 0.014 | $ 0.014 | +0.06% | $ 59,235 | -1.89% | $ 1,087,427 | +0.07% |
4 Apr | $ 0.0136 | $ 0.014 | $ 0.0135 | $ 0.0138 | $ 0.014 | +2.73% | $ 60,379 | +2.59% | $ 1,086,691 | +2.74% |
3 Apr | $ 0.0143 | $ 0.0144 | $ 0.0136 | $ 0.014 | $ 0.0136 | -4.94% | $ 58,854 | -7.39% | $ 1,057,747 | -4.93% |
2 Apr | $ 0.0141 | $ 0.0156 | $ 0.014 | $ 0.0145 | $ 0.0143 | +1.44% | $ 63,551 | +4.12% | $ 1,112,640 | +1.45% |
1 Apr | $ 0.0143 | $ 0.0144 | $ 0.0133 | $ 0.014 | $ 0.0141 | -1.63% | $ 61,039 | +0.94% | $ 1,096,746 | -1.63% |
31 Mar | $ 0.0143 | $ 0.0145 | $ 0.0142 | $ 0.0143 | $ 0.0143 | +0.34% | $ 60,471 | +2.24% | $ 1,114,872 | +0.35% |
30 Mar | $ 0.0144 | $ 0.0148 | $ 0.0143 | $ 0.0144 | $ 0.0143 | -1.01% | $ 59,143 | +0.14% | $ 1,110,993 | -1.00% |
29 Mar | $ 0.016 | $ 0.016 | $ 0.0143 | $ 0.0152 | $ 0.0144 | -9.90% | $ 59,063 | -9.64% | $ 1,122,224 | -9.89% |
28 Mar | $ 0.016 | $ 0.0173 | $ 0.0158 | $ 0.0163 | $ 0.016 | +0.28% | $ 65,360 | +18% | $ 1,245,427 | +0.36% |
27 Mar | $ 0.0163 | $ 0.0163 | $ 0.0159 | $ 0.0161 | $ 0.016 | -1.87% | $ 55,373 | -0.65% | $ 1,241,002 | -1.86% |
26 Mar | $ 0.016 | $ 0.0165 | $ 0.016 | $ 0.0162 | $ 0.0163 | +1.90% | $ 55,737 | -8.01% | $ 1,264,470 | +1.85% |
25 Mar | $ 0.0164 | $ 0.0168 | $ 0.016 | $ 0.0163 | $ 0.016 | -2.39% | $ 60,592 | -1.71% | $ 1,241,465 | -2.49% |
24 Mar | $ 0.0159 | $ 0.0165 | $ 0.0159 | $ 0.0162 | $ 0.0164 | +3.18% | $ 61,645 | -1.49% | $ 1,273,170 | +3.19% |
23 Mar | $ 0.0157 | $ 0.0159 | $ 0.0156 | $ 0.0158 | $ 0.0159 | +1.33% | $ 62,578 | +7.93% | $ 1,233,846 | +1.33% |
22 Mar | $ 0.016 | $ 0.016 | $ 0.0155 | $ 0.0158 | $ 0.0157 | -2.05% | $ 57,980 | +3.73% | $ 1,217,648 | -1.99% |
21 Mar | $ 0.0154 | $ 0.0161 | $ 0.0154 | $ 0.0158 | $ 0.016 | +3.53% | $ 55,894 | -3.72% | $ 1,242,341 | +3.52% |
20 Mar | $ 0.0158 | $ 0.0159 | $ 0.0153 | $ 0.0156 | $ 0.0154 | -2.02% | $ 58,054 | -13.3% | $ 1,200,140 | -2.01% |
19 Mar | $ 0.0151 | $ 0.0159 | $ 0.0151 | $ 0.0154 | $ 0.0158 | +4.58% | $ 66,934 | +9.88% | $ 1,224,722 | +4.58% |
18 Mar | $ 0.0154 | $ 0.0154 | $ 0.015 | $ 0.0152 | $ 0.0151 | -1.90% | $ 60,914 | -12% | $ 1,171,037 | -1.89% |
17 Mar | $ 0.0164 | $ 0.0173 | $ 0.0152 | $ 0.0161 | $ 0.0154 | -6.41% | $ 69,254 | -6.17% | $ 1,193,581 | -6.40% |
16 Mar | $ 0.0153 | $ 0.0167 | $ 0.0153 | $ 0.0159 | $ 0.0164 | +7.30% | $ 73,810 | +16.5% | $ 1,275,217 | +7.37% |
15 Mar | $ 0.0151 | $ 0.0153 | $ 0.0151 | $ 0.0152 | $ 0.0153 | +1.02% | $ 63,337 | +5.86% | $ 1,187,636 | +1.02% |
14 Mar | $ 0.0148 | $ 0.0151 | $ 0.0148 | $ 0.015 | $ 0.0151 | +2.38% | $ 59,830 | +2.68% | $ 1,175,593 | +2.35% |
13 Mar | $ 0.0149 | $ 0.015 | $ 0.0147 | $ 0.0148 | $ 0.0148 | -0.85% | $ 58,271 | -4.58% | $ 1,148,648 | -0.85% |
12 Mar | $ 0.015 | $ 0.015 | $ 0.0147 | $ 0.0149 | $ 0.0149 | -0.36% | $ 61,068 | +3.59% | $ 1,158,469 | -0.41% |
11 Mar | $ 0.0155 | $ 0.0155 | $ 0.0149 | $ 0.0152 | $ 0.015 | -3.43% | $ 58,950 | 0% | $ 1,163,197 | 0% |
1 - 32 from 32
Show rows
50