Fusion (FSN) historical data and Live price

fusion

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
Rank292
1H 0.07 %
24H -11.97 %
7D 5.96 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/14/200.6840.7050.6070.6212,939,228.9328,599,909.381
8/13/200.5980.6840.5920.684,559,088.67931,312,841.597
8/12/200.5990.6350.5810.5994,201,003.25127,549,994.981
8/11/200.6120.640.5730.5984,164,254.56227,493,288.596
8/10/200.5780.6410.5740.6144,333,218.32328,236,634.89
8/9/200.5610.5920.5610.5782,338,292.95526,540,667.243
8/8/200.5670.5930.5590.5612,248,357.61925,765,299.725
8/7/200.5770.5780.5480.5673,349,847.35526,045,526.204
8/6/200.5790.5820.5470.5782,440,925.38326,511,155.966
8/5/200.5890.5970.570.5792,377,630.48926,573,490.634
8/4/200.5830.5920.5330.592,355,939.18127,080,092.245
8/3/200.5920.5970.570.5832,503,590.12726,753,300.257
8/2/200.6070.6270.570.5923,395,813.8627,141,681.779
8/1/200.6070.6150.6010.6062,857,652.37127,753,519.441
7/31/200.6180.6190.5990.6072,387,412.63627,827,199.35
7/30/200.6030.6210.5760.6182,465,708.60428,299,408.892
7/29/200.6130.6280.5750.6063,416,033.00727,735,866.914
7/28/200.590.6160.5740.6143,597,124.60828,080,002.966
7/27/200.5660.6070.5480.5786,044,085.42826,440,265.044
7/26/200.5630.5880.540.5665,300,481.53125,888,589.551
7/25/200.6160.6380.5550.5664,977,145.66825,858,383.634
7/24/200.630.6490.5970.6164,390,908.19928,161,899.905
7/23/200.6730.6750.6230.635,239,506.60528,788,747.526
7/22/200.6450.6950.6340.6735,306,578.98830,707,309.799
7/21/200.6320.6540.6220.6455,566,194.27129,461,178.692
7/20/200.840.8560.6210.63315,237,099.51228,866,728.716
7/19/200.6770.880.6560.8412,224,028.77938,299,808.028
7/18/200.7010.7150.6390.6795,389,724.24230,957,115.349
7/17/200.6540.7210.6170.7045,723,675.90732,077,649.206
7/16/200.6050.680.5690.6535,164,393.35329,753,234.003
7/15/200.6410.6580.5910.6054,162,157.19227,566,723.017
7/14/200.7080.7080.6190.6385,458,832.95729,060,715
7/13/200.6490.7260.6280.70810,461,221.65832,206,091.983
7/12/200.5830.6680.570.6498,619,544.08729,529,325.67
7/11/200.5410.5990.540.5834,678,317.78726,534,412.104
7/10/200.5530.5660.5270.5413,830,310.52224,593,368.664
7/9/200.5230.5850.5220.5526,265,379.50525,091,672.793
7/8/200.5020.5540.5010.5235,199,160.38523,755,735.597
7/7/200.5060.5090.4940.5023,135,647.70522,789,982.133
7/6/200.4940.5140.4880.5074,154,179.51922,996,534.679
7/5/200.5040.5060.4890.4943,560,912.43422,434,111.013
7/4/200.50.5080.4930.5043,189,285.94922,866,882.77
7/3/200.4990.5130.4920.5013,192,032.64822,717,224.052
7/2/200.5060.510.4770.4993,239,625.2922,637,157.128
7/1/200.4950.5110.460.5063,974,461.41522,909,610.805
6/30/200.4930.5040.4660.4975,015,978.96622,501,850.386
6/29/200.4960.5320.480.4935,245,665.04222,314,396.713
6/28/200.5020.5060.4880.4963,642,911.90422,474,254.209
6/27/200.5130.5260.4850.5024,312,680.71822,713,194.239
6/26/200.5120.5260.5080.5133,897,075.37423,225,042.499
6/25/200.5320.5350.50.5134,309,123.74623,186,546.847
6/24/200.5350.5560.5240.5324,482,959.81924,045,020.739
6/23/200.5590.560.5350.5364,515,150.55724,231,743.283
6/22/200.5370.5670.5350.5587,821,742.99525,204,510.65
6/21/200.5560.5640.5350.5386,522,465.48224,288,276.808
6/20/200.5790.5890.5270.5567,996,442.13225,096,878.07
6/19/200.6240.6260.560.5798,500,092.60726,141,916.27
6/18/200.5410.630.5370.62512,723,700.53528,213,696.909
6/17/200.5030.5440.4930.5419,575,263.86924,382,117.306
6/16/200.5030.5150.4890.5037,640,731.10422,684,104.235
6/15/200.5340.5350.4710.5119,442,527.30723,007,106.272
6/14/200.5410.550.5210.5347,980,046.96824,050,314.002
6/13/200.5490.5550.5310.5428,536,672.63924,423,603.327
6/12/200.4160.580.4080.5515,030,455.81424,755,775.623
6/11/200.3430.4720.3430.4168,419,511.95618,703,094.215
6/10/200.3580.3680.3360.3436,789,819.64815,448,439.116
6/9/200.3720.3790.3420.3596,162,306.51316,124,305.474
6/8/200.3740.3810.3650.3726,672,284.09216,702,480.023
6/7/200.3720.3950.3650.3746,208,475.48316,821,170.987
6/6/200.3840.3970.3580.3726,214,353.53716,689,592.73
6/5/200.4040.4080.3550.3846,483,333.56817,220,517.128
6/4/200.3970.4160.3920.4046,108,288.00818,125,498.726
6/3/200.4030.4310.3950.3986,510,343.50117,846,964.468
6/2/200.4060.4480.40.4037,281,405.33418,086,228.432
6/1/200.420.4330.3990.4066,346,624.92618,199,972.296
5/31/200.4290.4380.4090.4197,164,760.86418,781,808.431
5/30/200.410.440.4020.4297,006,236.17719,219,178.942
5/29/200.4030.4380.4020.415,384,289.22918,351,019.281
5/28/200.4230.4380.3960.4026,186,021.05218,010,560.57
5/27/200.4130.4420.3980.4237,525,951.8718,939,936.028
5/26/200.3540.4290.3390.41341,933,803.60418,455,633.779
5/25/200.3670.3690.3440.354132,746,504.90815,831,704.298
5/24/200.3730.3770.3580.36883,193,938.97916,427,194.994
5/23/200.3620.3890.3520.36963,252,232.01416,494,916.642
5/22/200.3630.3940.350.358120,814,390.67816,001,835.841
5/21/200.3880.3990.3470.364190,319,708.91416,241,872.508
5/20/200.3860.4170.3760.391104,051,547.35517,458,669.019
5/19/200.3830.4030.3720.386141,179,465.56317,221,368.878
5/18/200.3670.3990.3590.382159,118,719.62217,060,240.753
5/17/200.3540.3990.320.367127,773,881.42816,381,508.617