- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
FUZE Token (FUZE) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/1/24 | 9.972 | 11.625 | 8.085 | 10.27 | 53,347.5 | 7,685.58 |
| 4/30/24 | 9.31 | 11.499 | 8.994 | 9.972 | 55,705.92 | 7,462.95 |
| 4/29/24 | 9.879 | 12.215 | 8.791 | 9.31 | 55,604.26 | 6,967.61 |
| 4/28/24 | 10.811 | 12.421 | 9.098 | 9.879 | 74,401.5 | 7,393.1 |
| 4/27/24 | 9.569 | 11.349 | 8.274 | 10.811 | 78,032.3 | 8,090.74 |
| 4/26/24 | 9.898 | 11.417 | 8.828 | 9.569 | 52,047.17 | 7,161.52 |
| 4/25/24 | 10.585 | 11.842 | 8.465 | 9.898 | 66,219.57 | 7,407.64 |
| 4/24/24 | 11.086 | 11.855 | 8.66 | 10.585 | 59,036.74 | 7,921.67 |
| 4/23/24 | 10.026 | 11.873 | 8.678 | 11.086 | 64,632.34 | 8,296.17 |
| 4/22/24 | 10.951 | 11.876 | 8.616 | 10.026 | 61,249.89 | 7,503.07 |
| 4/21/24 | 8.4 | 11.412 | 8.338 | 10.951 | 59,657.94 | 8,195.38 |
| 4/20/24 | 10.448 | 11.198 | 8.237 | 8.4 | 58,964.98 | 6,286.14 |
| 4/19/24 | 10.288 | 11.361 | 8.084 | 10.448 | 53,161.02 | 7,819.23 |
| 4/18/24 | 8.644 | 11.531 | 7.74 | 10.288 | 58,991.26 | 7,699.63 |
| 4/17/24 | 10.235 | 11.423 | 8.422 | 8.644 | 44,919.22 | 6,468.73 |
| 4/16/24 | 9.039 | 11.544 | 8.271 | 10.235 | 69,907.09 | 7,659.74 |
| 4/15/24 | 10.31 | 11.327 | 8.786 | 9.039 | 67,747.04 | 6,764.5 |
| 4/14/24 | 10.031 | 10.756 | 7.978 | 10.31 | 61,564.99 | 7,715.95 |
| 4/13/24 | 11 | 11.64 | 8.669 | 10.031 | 55,215.24 | 7,507.3 |
| 4/12/24 | 11.174 | 12.965 | 8.452 | 11 | 63,875.12 | 8,232.46 |
| 4/11/24 | 10.952 | 13.115 | 8.188 | 11.174 | 55,077.02 | 8,362.29 |
| 4/10/24 | 8.843 | 12.535 | 8.616 | 10.952 | 64,756.75 | 8,196.59 |
| 4/9/24 | 10.486 | 12.372 | 8.732 | 8.843 | 78,488.34 | 6,618.23 |
| 4/8/24 | 8.628 | 13.241 | 8.602 | 10.486 | 62,429.36 | 7,847.62 |
| 4/7/24 | 7.653 | 12.6 | 5.203 | 8.628 | 66,033.03 | 6,457.55 |
| 4/6/24 | 6.127 | 9.879 | 4.833 | 7.653 | 58,495.46 | 5,728.36 |
| 4/5/24 | 6.467 | 9.195 | 5.031 | 6.127 | 69,088.57 | 4,586.04 |
| 4/4/24 | 6.054 | 9.729 | 4.85 | 6.467 | 59,971.76 | 4,840.69 |
| 4/3/24 | 6.335 | 9.293 | 4.922 | 6.054 | 58,680.71 | 4,531.52 |
| 4/2/24 | 8.117 | 9.393 | 5.161 | 6.335 | 59,900.45 | 4,742.4 |
| 4/1/24 | 7.451 | 10.546 | 5.851 | 8.117 | 64,726.59 | 6,076.05 |
| 3/31/24 | 7.002 | 10.602 | 5.556 | 7.451 | 71,500.06 | 5,577.71 |
| 3/30/24 | 5.775 | 10.328 | 5.395 | 7.002 | 75,717.76 | 5,241.74 |
| 3/29/24 | 8.06 | 10.119 | 5.4 | 5.775 | 70,859.38 | 4,322.88 |
| 3/28/24 | 6.911 | 10.297 | 5.411 | 8.06 | 68,135.11 | 6,033.71 |
| 3/27/24 | 7.041 | 10.768 | 5.421 | 6.911 | 66,692.77 | 5,173.08 |
| 3/26/24 | 7.046 | 10.473 | 5.147 | 7.041 | 79,830.06 | 5,270.95 |
| 3/25/24 | 5.77 | 10.089 | 5.572 | 7.046 | 69,017.66 | 5,274.6 |
| 3/24/24 | 8.147 | 9.666 | 4.978 | 5.77 | 72,512.36 | 4,319.28 |
| 3/23/24 | 6.326 | 10.152 | 4.995 | 8.147 | 60,279.07 | 6,098.67 |
| 3/22/24 | 5.651 | 10.243 | 5.105 | 6.326 | 61,002.8 | 4,735.69 |
| 3/21/24 | 8.934 | 10.255 | 4.98 | 5.651 | 62,291.51 | 4,230.37 |
| 3/20/24 | 8.991 | 9.49 | 4.533 | 8.934 | 74,905.33 | 6,687.94 |
| 3/19/24 | 8.374 | 9.313 | 5.047 | 8.991 | 61,251.36 | 6,729.91 |
| 3/18/24 | 6.471 | 10.518 | 5.336 | 8.374 | 72,808.57 | 6,268.52 |
| 3/17/24 | 7.923 | 9.793 | 4.919 | 6.471 | 68,851.36 | 4,843.63 |
| 3/16/24 | 7.908 | 10.069 | 5.277 | 7.923 | 57,838.66 | 5,931.06 |
| 3/15/24 | 9.295 | 10.581 | 4.289 | 7.908 | 80,030.12 | 5,919.78 |
| 3/14/24 | 5.208 | 11.47 | 4.519 | 9.295 | 74,099.02 | 6,957.5 |
| 3/13/24 | 9.201 | 11.44 | 4.682 | 5.208 | 66,618.3 | 3,898.41 |
| 3/12/24 | 7.168 | 11.103 | 6.171 | 9.201 | 69,524.1 | 6,887.34 |
| 3/11/24 | 10.228 | 10.975 | 5.678 | 7.168 | 79,801.53 | 5,365.31 |
| 3/10/24 | 7.267 | 11.44 | 5.652 | 10.228 | 69,949.71 | 7,656.34 |
| 3/9/24 | 9.737 | 10.934 | 5.46 | 7.267 | 72,180.99 | 5,439.99 |
| 3/8/24 | 8.838 | 11.218 | 5.741 | 9.737 | 74,261.34 | 7,288.43 |
| 3/7/24 | 7.9 | 11.034 | 6.019 | 8.838 | 74,001.29 | 6,615.84 |
| 3/6/24 | 5.967 | 11.108 | 5.96 | 7.9 | 75,075.48 | 5,913.4 |
| 3/5/24 | 6.066 | 7.224 | 5.709 | 5.967 | 67,179.56 | 4,466.64 |
| 3/4/24 | 6.552 | 6.896 | 5.225 | 6.066 | 77,285.33 | 4,540.4 |
| 3/3/24 | 6.284 | 7.179 | 5.54 | 6.552 | 71,201.84 | 4,904.52 |
| 3/2/24 | 8.034 | 9.549 | 5.666 | 6.284 | 71,447.99 | 4,703.62 |
| 3/1/24 | 9.172 | 9.229 | 4.076 | 8.034 | 64,275.98 | 6,014.19 |
| 2/29/24 | 6.799 | 10.311 | 5.577 | 9.172 | 53,945.14 | 6,865.5 |
| 2/28/24 | 8.102 | 12.249 | 4.951 | 6.799 | 64,768.09 | 5,089.38 |
| 2/27/24 | 8.057 | 13.002 | 2.711 | 8.102 | 52,767.67 | 6,065.01 |
| 2/26/24 | 4.692 | 10.032 | 4.408 | 8.057 | 67,862.69 | 6,030.85 |
| 2/25/24 | 6.481 | 9.334 | 4.453 | 4.692 | 65,142.15 | 3,512 |
| 2/24/24 | 5.953 | 7.292 | 5.507 | 6.481 | 58,508.77 | 4,851.17 |
| 2/23/24 | 7.043 | 7.231 | 4.878 | 5.953 | 53,948.78 | 4,456.26 |
| 2/22/24 | 6.68 | 7.37 | 4.876 | 7.043 | 50,193.16 | 5,272.16 |
| 2/21/24 | 5.779 | 7.549 | 4.988 | 6.68 | 56,453.61 | 5,000.21 |
| 2/20/24 | 5.62 | 7.404 | 4.62 | 5.779 | 48,690.54 | 4,325.96 |
| 2/19/24 | 5.202 | 7.162 | 4.85 | 5.62 | 53,233.95 | 4,206.73 |
| 2/18/24 | 6.049 | 6.887 | 4.486 | 5.202 | 49,894.82 | 3,893.64 |
| 2/17/24 | 6.389 | 7.103 | 4.831 | 6.049 | 55,974.76 | 4,527.72 |
| 2/16/24 | 6.372 | 7.305 | 4.828 | 6.389 | 57,988.25 | 4,782.52 |
| 2/15/24 | 5.431 | 7.016 | 4.631 | 6.372 | 58,688.6 | 4,769.79 |
| 2/14/24 | 5.332 | 7.127 | 4.529 | 5.431 | 50,936.83 | 4,065.16 |
| 2/13/24 | 6.422 | 6.983 | 4.567 | 5.332 | 51,715.91 | 3,991.54 |
| 2/12/24 | 5.882 | 7.246 | 4.007 | 6.422 | 48,116.32 | 4,807.43 |
| 2/11/24 | 4.679 | 8.63 | 3.249 | 5.882 | 48,669.26 | 4,403.05 |
| 2/10/24 | 6.304 | 7.887 | 2.215 | 4.679 | 43,550.89 | 3,503.18 |
| 2/9/24 | 7.583 | 9.201 | 2.326 | 6.304 | 44,230.79 | 4,719.62 |
| 2/8/24 | 3.885 | 8.441 | 2.629 | 7.583 | 38,036.2 | 5,677.67 |
| 2/7/24 | 8.039 | 8.624 | 3.173 | 3.885 | 42,668.8 | 2,908.83 |
| 2/6/24 | 6.352 | 9.106 | 2.655 | 8.039 | 44,478.16 | 6,018.66 |
| 2/5/24 | 6.061 | 9.097 | 2.681 | 6.352 | 45,451.45 | 4,755.74 |
| 2/4/24 | 5.721 | 8.45 | 3.077 | 6.061 | 41,977.8 | 4,538.04 |
| 2/3/24 | 6.555 | 8.116 | 2.976 | 5.721 | 45,000.46 | 4,283.23 |
| 2/2/24 | 7.104 | 8.349 | 3.313 | 6.555 | 48,304.45 | 4,908.04 |
