Fusion (FSN) historical data and Live price

Fusion

FSN

$ 0.603018 -11.97 %

0.00005065 BTC

MARKET CAP
27.763 M

24H VOLUME
3.089 M

CIRC.SUPPLY
46.039 M

MAX SUPPLY

FSN

USD

Rank292

1H 0.07 %

24H -11.97 %

7D 5.96 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/14/20	0.684	0.705	0.607	0.621	2,939,228.93	28,599,909.381
8/13/20	0.598	0.684	0.592	0.68	4,559,088.679	31,312,841.597
8/12/20	0.599	0.635	0.581	0.599	4,201,003.251	27,549,994.981
8/11/20	0.612	0.64	0.573	0.598	4,164,254.562	27,493,288.596
8/10/20	0.578	0.641	0.574	0.614	4,333,218.323	28,236,634.89
8/9/20	0.561	0.592	0.561	0.578	2,338,292.955	26,540,667.243
8/8/20	0.567	0.593	0.559	0.561	2,248,357.619	25,765,299.725
8/7/20	0.577	0.578	0.548	0.567	3,349,847.355	26,045,526.204
8/6/20	0.579	0.582	0.547	0.578	2,440,925.383	26,511,155.966
8/5/20	0.589	0.597	0.57	0.579	2,377,630.489	26,573,490.634
8/4/20	0.583	0.592	0.533	0.59	2,355,939.181	27,080,092.245
8/3/20	0.592	0.597	0.57	0.583	2,503,590.127	26,753,300.257
8/2/20	0.607	0.627	0.57	0.592	3,395,813.86	27,141,681.779
8/1/20	0.607	0.615	0.601	0.606	2,857,652.371	27,753,519.441
7/31/20	0.618	0.619	0.599	0.607	2,387,412.636	27,827,199.35
7/30/20	0.603	0.621	0.576	0.618	2,465,708.604	28,299,408.892
7/29/20	0.613	0.628	0.575	0.606	3,416,033.007	27,735,866.914
7/28/20	0.59	0.616	0.574	0.614	3,597,124.608	28,080,002.966
7/27/20	0.566	0.607	0.548	0.578	6,044,085.428	26,440,265.044
7/26/20	0.563	0.588	0.54	0.566	5,300,481.531	25,888,589.551
7/25/20	0.616	0.638	0.555	0.566	4,977,145.668	25,858,383.634
7/24/20	0.63	0.649	0.597	0.616	4,390,908.199	28,161,899.905
7/23/20	0.673	0.675	0.623	0.63	5,239,506.605	28,788,747.526
7/22/20	0.645	0.695	0.634	0.673	5,306,578.988	30,707,309.799
7/21/20	0.632	0.654	0.622	0.645	5,566,194.271	29,461,178.692
7/20/20	0.84	0.856	0.621	0.633	15,237,099.512	28,866,728.716
7/19/20	0.677	0.88	0.656	0.84	12,224,028.779	38,299,808.028
7/18/20	0.701	0.715	0.639	0.679	5,389,724.242	30,957,115.349
7/17/20	0.654	0.721	0.617	0.704	5,723,675.907	32,077,649.206
7/16/20	0.605	0.68	0.569	0.653	5,164,393.353	29,753,234.003
7/15/20	0.641	0.658	0.591	0.605	4,162,157.192	27,566,723.017
7/14/20	0.708	0.708	0.619	0.638	5,458,832.957	29,060,715
7/13/20	0.649	0.726	0.628	0.708	10,461,221.658	32,206,091.983
7/12/20	0.583	0.668	0.57	0.649	8,619,544.087	29,529,325.67
7/11/20	0.541	0.599	0.54	0.583	4,678,317.787	26,534,412.104
7/10/20	0.553	0.566	0.527	0.541	3,830,310.522	24,593,368.664
7/9/20	0.523	0.585	0.522	0.552	6,265,379.505	25,091,672.793
7/8/20	0.502	0.554	0.501	0.523	5,199,160.385	23,755,735.597
7/7/20	0.506	0.509	0.494	0.502	3,135,647.705	22,789,982.133
7/6/20	0.494	0.514	0.488	0.507	4,154,179.519	22,996,534.679
7/5/20	0.504	0.506	0.489	0.494	3,560,912.434	22,434,111.013
7/4/20	0.5	0.508	0.493	0.504	3,189,285.949	22,866,882.77
7/3/20	0.499	0.513	0.492	0.501	3,192,032.648	22,717,224.052
7/2/20	0.506	0.51	0.477	0.499	3,239,625.29	22,637,157.128
7/1/20	0.495	0.511	0.46	0.506	3,974,461.415	22,909,610.805
6/30/20	0.493	0.504	0.466	0.497	5,015,978.966	22,501,850.386
6/29/20	0.496	0.532	0.48	0.493	5,245,665.042	22,314,396.713
6/28/20	0.502	0.506	0.488	0.496	3,642,911.904	22,474,254.209
6/27/20	0.513	0.526	0.485	0.502	4,312,680.718	22,713,194.239
6/26/20	0.512	0.526	0.508	0.513	3,897,075.374	23,225,042.499
6/25/20	0.532	0.535	0.5	0.513	4,309,123.746	23,186,546.847
6/24/20	0.535	0.556	0.524	0.532	4,482,959.819	24,045,020.739
6/23/20	0.559	0.56	0.535	0.536	4,515,150.557	24,231,743.283
6/22/20	0.537	0.567	0.535	0.558	7,821,742.995	25,204,510.65
6/21/20	0.556	0.564	0.535	0.538	6,522,465.482	24,288,276.808
6/20/20	0.579	0.589	0.527	0.556	7,996,442.132	25,096,878.07
6/19/20	0.624	0.626	0.56	0.579	8,500,092.607	26,141,916.27
6/18/20	0.541	0.63	0.537	0.625	12,723,700.535	28,213,696.909
6/17/20	0.503	0.544	0.493	0.541	9,575,263.869	24,382,117.306
6/16/20	0.503	0.515	0.489	0.503	7,640,731.104	22,684,104.235
6/15/20	0.534	0.535	0.471	0.511	9,442,527.307	23,007,106.272
6/14/20	0.541	0.55	0.521	0.534	7,980,046.968	24,050,314.002
6/13/20	0.549	0.555	0.531	0.542	8,536,672.639	24,423,603.327
6/12/20	0.416	0.58	0.408	0.55	15,030,455.814	24,755,775.623
6/11/20	0.343	0.472	0.343	0.416	8,419,511.956	18,703,094.215
6/10/20	0.358	0.368	0.336	0.343	6,789,819.648	15,448,439.116
6/9/20	0.372	0.379	0.342	0.359	6,162,306.513	16,124,305.474
6/8/20	0.374	0.381	0.365	0.372	6,672,284.092	16,702,480.023
6/7/20	0.372	0.395	0.365	0.374	6,208,475.483	16,821,170.987
6/6/20	0.384	0.397	0.358	0.372	6,214,353.537	16,689,592.73
6/5/20	0.404	0.408	0.355	0.384	6,483,333.568	17,220,517.128
6/4/20	0.397	0.416	0.392	0.404	6,108,288.008	18,125,498.726
6/3/20	0.403	0.431	0.395	0.398	6,510,343.501	17,846,964.468
6/2/20	0.406	0.448	0.4	0.403	7,281,405.334	18,086,228.432
6/1/20	0.42	0.433	0.399	0.406	6,346,624.926	18,199,972.296
5/31/20	0.429	0.438	0.409	0.419	7,164,760.864	18,781,808.431
5/30/20	0.41	0.44	0.402	0.429	7,006,236.177	19,219,178.942
5/29/20	0.403	0.438	0.402	0.41	5,384,289.229	18,351,019.281
5/28/20	0.423	0.438	0.396	0.402	6,186,021.052	18,010,560.57
5/27/20	0.413	0.442	0.398	0.423	7,525,951.87	18,939,936.028
5/26/20	0.354	0.429	0.339	0.413	41,933,803.604	18,455,633.779
5/25/20	0.367	0.369	0.344	0.354	132,746,504.908	15,831,704.298
5/24/20	0.373	0.377	0.358	0.368	83,193,938.979	16,427,194.994
5/23/20	0.362	0.389	0.352	0.369	63,252,232.014	16,494,916.642
5/22/20	0.363	0.394	0.35	0.358	120,814,390.678	16,001,835.841
5/21/20	0.388	0.399	0.347	0.364	190,319,708.914	16,241,872.508
5/20/20	0.386	0.417	0.376	0.391	104,051,547.355	17,458,669.019
5/19/20	0.383	0.403	0.372	0.386	141,179,465.563	17,221,368.878
5/18/20	0.367	0.399	0.359	0.382	159,118,719.622	17,060,240.753
5/17/20	0.354	0.399	0.32	0.367	127,773,881.428	16,381,508.617

Similar Coins