Market Cap:

Fusion Fusion (FSN)

0.932036 USD (-3.89%)
0.00014531 BTC (-1.58%)
0.00427183 ETH (0.65%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
27,666,869 USD
4,313 BTC
126,806 ETH
Volume (24h)
1,219,723 USD
190.16 BTC
5,590 ETH
Circulating Supply
29,684,331 FSN
Total Supply
57,344,000 FSN

Historical data for Fusion

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 1.02 1.03 0.953868 0.968319 1,483,540 30,416,400
Sep 23, 2018 1.01 1.04 0.981625 1.02 1,806,820 30,100,190
Sep 22, 2018 1.05 1.06 0.984276 1.01 1,771,090 31,023,274
Sep 21, 2018 0.926831 1.07 0.915187 1.04 1,899,330 27,512,352
Sep 20, 2018 0.861835 0.931040 0.836241 0.929757 1,740,010 25,582,987
Sep 19, 2018 0.817502 0.889948 0.813404 0.859748 1,310,980 24,267,006
Sep 18, 2018 0.782374 0.826135 0.769864 0.818468 1,302,440 23,224,241
Sep 17, 2018 0.859330 0.871293 0.780923 0.782464 939,781 25,508,631
Sep 16, 2018 0.890015 0.891812 0.839381 0.858079 1,290,080 26,419,493
Sep 15, 2018 0.884950 0.918194 0.867332 0.884999 1,497,880 26,269,140
Sep 14, 2018 0.872609 0.915673 0.862877 0.881577 1,470,050 25,902,819
Sep 13, 2018 0.793450 0.885103 0.791720 0.874844 1,255,760 23,553,041
Sep 12, 2018 0.789901 0.792714 0.759373 0.791195 2,032,910 23,447,673
Sep 11, 2018 0.807107 0.812452 0.776101 0.789111 3,405,820 23,958,436
Sep 10, 2018 0.850084 0.866392 0.783371 0.805078 2,880,490 25,234,179
Sep 09, 2018 0.844443 0.879631 0.831471 0.850508 3,723,410 25,066,725
Sep 08, 2018 0.948168 0.956929 0.842471 0.851625 3,711,540 28,145,732
Sep 07, 2018 0.994163 1.01 0.939348 0.945962 3,761,110 29,511,061
Sep 06, 2018 1.08 1.08 0.979699 0.993032 3,631,000 31,953,234
Sep 05, 2018 1.21 1.22 1.07 1.07 4,042,920 35,774,479
Sep 04, 2018 1.22 1.22 1.17 1.20 4,054,900 36,300,156
Sep 03, 2018 1.29 1.31 1.22 1.22 3,607,770 38,267,594
Sep 02, 2018 1.29 1.31 1.27 1.29 5,013,030 38,377,452
Sep 01, 2018 1.20 1.30 1.20 1.29 5,375,160 35,495,676
Aug 31, 2018 1.21 1.21 1.18 1.20 5,264,840 35,780,173
Aug 30, 2018 1.29 1.31 1.15 1.21 5,963,710 38,269,353
Aug 29, 2018 1.34 1.34 1.27 1.29 5,571,670 39,642,791
Aug 28, 2018 1.22 1.44 1.21 1.33 5,696,620 36,200,111
Aug 27, 2018 1.13 1.29 1.13 1.22 6,766,000 33,648,275
Aug 26, 2018 1.17 1.21 1.11 1.13 6,813,420 34,756,208
* Earliest data in range (UTC time)
** Latest data in range (UTC time)