Fusion (FSN) historical data and Live price

fusion

Fusion

FSN
$ 1.37 -0.823 % 0.00002269 BTC
MARKET CAP
68.629 M
24H VOLUME
2.072 M
CIRC.SUPPLY
50.007 M
MAX SUPPLY
81.92 M
Rank524
1H 0.94 %
24H -0.82 %
7D -3.61 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/210.6830.6840.5980.61912,199,579.230,420,514.56
2/16/210.7010.7480.6460.68212,904,239.3833,510,486.27
2/15/210.7250.7480.6010.70116,820,011.8734,392,112.88
2/14/210.7780.780.7220.7288,349,637.3435,739,765.03
2/13/210.7830.7870.7470.7797,403,456.8238,197,922.94
2/12/210.7560.8040.7320.7849,758,447.5538,434,196.53
2/11/210.7230.8020.710.75312,974,235.6236,933,196.61
2/10/210.7860.8210.6930.72217,957,263.3235,402,970.2
2/9/210.7730.880.7220.78630,165,145.9138,518,664.85
2/8/210.5760.8930.5410.7858,530,176.2938,201,959.8
2/7/210.6130.6160.5040.57615,830,557.6128,210,468.93
2/6/210.7360.7360.5740.61317,795,215.8729,990,477.13
2/5/210.5390.8360.5370.73552,659,055.335,979,322.59
2/4/210.2790.5510.2720.5426,971,095.4826,394,127.7
2/3/210.2590.2790.2520.2792,159,000.6813,632,946.99
2/2/210.2910.3020.2470.2592,598,014.4512,636,719.58
2/1/210.2280.3070.2280.2927,463,043.4714,243,709.28
1/31/210.1990.240.1940.2282,531,931.511,142,500.94
1/30/210.1990.2080.1920.21,704,926.549,748,648.68
1/29/210.1870.1970.1830.1961,746,962.749,545,282.79
1/28/210.1810.1860.180.1841,292,993.8258,973,154.124
1/27/210.1930.1930.1740.1811,200,655.758,839,365.638
1/26/210.190.1960.1870.1931,232,121.7529,420,885.19
1/25/210.1880.1970.1840.191,276,998.6949,275,464.979
1/24/210.1820.190.1820.1881,081,654.0299,168,347.6
1/23/210.1860.1910.1810.1831,135,389.3238,889,574.346
1/22/210.1910.1960.180.1861,437,749.4719,035,041.038
1/21/210.2050.2050.1870.1911,283,097.8149,287,631.042
1/20/210.2030.2070.1950.2051,286,063.5799,988,667.021
1/19/210.2160.2220.2020.2031,344,260.2929,884,575.235
1/18/210.2030.2170.1990.2161,349,071.37210,493,538.384
1/17/210.2030.2090.1910.2021,365,121.7889,839,387.45
1/16/210.2040.2140.1990.2031,452,515.9699,839,956.335
1/15/210.1990.2130.1960.2041,538,577.1199,928,144.576
1/14/210.2110.2110.1980.1981,395,686.1739,634,832.986
1/13/210.1810.2240.1760.2112,611,565.79810,228,353.39
1/12/210.1830.1940.1780.1811,625,906.6888,787,077.987
1/11/210.2150.2150.1610.1832,802,171.0488,879,043.948
1/10/210.2320.2380.2130.2152,318,337.3310,413,161.948
1/9/210.2340.2490.2180.2322,675,983.54711,230,915.072
1/8/210.2220.2480.1960.2343,929,413.3711,358,547.341
1/7/210.180.2220.1750.2222,402,769.09810,741,061.512
1/6/210.1660.180.1650.181,649,083.5238,723,125.578
1/5/210.1590.170.1510.1661,219,675.0158,044,552.679
1/4/210.1590.1670.1510.1591,318,436.9517,712,884.359
1/3/210.1760.1760.1570.1591,363,129.7917,688,556.913
1/2/210.1580.1820.1560.1761,778,295.2048,524,980.61
1/1/210.1640.1640.1530.158903,789.9317,623,817.941
12/31/200.150.1640.1490.1641,192,750.0427,905,170.269
12/30/200.1530.160.1460.151,344,921.1797,258,601.275
12/29/200.1550.1580.1450.1531,166,024.9187,384,744.705
12/28/200.1530.1610.1510.155809,907.2847,484,933.858
12/27/200.1530.1630.150.1531,556,805.9577,385,268.051
12/26/200.1530.1560.150.153871,332.0327,384,587.411
12/25/200.1580.1630.150.154925,245.8177,403,283.996
12/24/200.1530.1620.1420.1581,015,588.0527,618,433.087
12/23/200.1780.1780.1510.1532,171,088.6557,351,577.131
12/22/200.1840.1880.1710.1781,639,978.2118,571,096.08
12/21/200.1910.1930.1820.1841,145,879.2158,853,501.947
12/20/200.1950.1950.1890.1921,088,368.3399,226,360.744
12/19/200.1910.2140.190.1951,316,776.4379,384,909.86
12/18/200.2020.210.1820.1911,191,503.6229,180,583.045
12/17/200.2170.2220.1990.2021,308,063.549,732,547.409
12/16/200.2170.2240.2150.2171,204,308.58410,417,328.524
12/15/200.2190.220.2150.217900,751.75510,438,783.832
12/14/200.2160.220.2150.219900,750.74510,514,566.199
12/13/200.2120.2210.2090.216969,985.86510,397,480.01
12/12/200.2110.2170.2030.2121,012,834.19610,179,829.891
12/11/200.2260.2260.2070.2111,104,942.49810,120,173.843
12/10/200.2310.2320.2230.226782,131.46110,837,859.494
12/9/200.2340.2370.2230.2311,151,779.67211,096,445.185
12/8/200.2540.2550.2330.2341,191,982.25111,212,630.379
12/7/200.2650.2670.2520.254933,242.56412,170,281.991
12/6/200.2660.270.2590.265840,621.79812,676,194.997
12/5/200.2610.270.2560.266764,615.95512,728,374.537
12/4/200.2750.2750.2590.2611,120,302.24112,486,694.906
12/3/200.2590.2760.2580.275985,352.94613,174,720.594
12/2/200.2570.2630.2520.26849,040.25412,430,566.471
12/1/200.2630.2770.2520.2571,558,511.5112,292,097.07
11/30/200.2530.2640.2490.2631,455,767.58912,587,742.383
11/29/200.2570.2610.250.2531,289,356.9812,085,796.164
11/28/200.2510.2660.2480.2571,284,717.65112,304,277.521
11/27/200.2560.2610.2440.2511,333,244.29811,983,025.901
11/26/200.2920.2940.2330.2552,132,875.10912,201,492.028
11/25/200.2920.3140.2830.2922,109,151.63113,926,967.851
11/24/200.2680.2960.2660.2912,247,726.30513,890,549.105
11/23/200.2590.2710.2540.2681,530,472.07712,797,455.627
11/22/200.2720.2740.2550.2591,668,726.32612,373,585.14
11/21/200.2550.2750.2520.2721,782,710.12512,944,411.163