Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
---|
Datum |
---|
Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
---|---|---|---|---|---|---|
Dec 08, 2019 | 0.246236 | 0.251548 | 0.239086 | 0.249962 | 2,079,906 | 8,827,346 |
Dec 07, 2019 | 0.258008 | 0.262927 | 0.243116 | 0.245820 | 1,931,598 | 8,681,071 |
Dec 06, 2019 | 0.262825 | 0.263194 | 0.243926 | 0.257541 | 2,233,535 | 9,095,003 |
Dec 05, 2019 | 0.256915 | 0.263567 | 0.245014 | 0.262680 | 2,057,048 | 9,276,503 |
Dec 04, 2019 | 0.269895 | 0.272383 | 0.249884 | 0.256892 | 2,661,217 | 9,072,105 |
Dec 03, 2019 | 0.269880 | 0.308590 | 0.247845 | 0.270223 | 2,704,044 | 9,542,863 |
Dec 02, 2019 | 0.552671 | 0.564924 | 0.232690 | 0.269880 | 2,356,939 | 9,530,773 |
Dec 01, 2019 | 0.651875 | 0.654209 | 0.531638 | 0.554664 | 2,431,362 | 19,587,844 |
Nov 30, 2019 | 0.786873 | 0.817134 | 0.646437 | 0.649443 | 2,779,212 | 22,934,943 |
Nov 29, 2019 | 0.711310 | 0.807653 | 0.614039 | 0.785223 | 3,386,725 | 27,729,996 |
Nov 28, 2019 | 0.956753 | 0.964164 | 0.712135 | 0.713332 | 3,257,005 | 25,191,179 |
Nov 27, 2019 | 1.23 | 1.23 | 0.781438 | 0.951915 | 4,899,822 | 33,616,709 |
Nov 26, 2019 | 1.49 | 1.62 | 1.12 | 1.24 | 5,134,118 | 43,623,756 |
Nov 25, 2019 | 0.692523 | 1.51 | 0.677229 | 1.49 | 6,161,632 | 52,745,986 |
Nov 24, 2019 | 0.528285 | 0.703791 | 0.506610 | 0.695829 | 4,205,969 | 24,573,070 |
Nov 23, 2019 | 0.646688 | 0.647740 | 0.491828 | 0.527513 | 3,271,943 | 18,629,029 |
Nov 22, 2019 | 0.733751 | 0.794355 | 0.589712 | 0.644624 | 3,363,521 | 22,764,781 |
Nov 21, 2019 | 0.930131 | 0.941101 | 0.700289 | 0.733751 | 2,044,590 | 25,912,278 |
Nov 20, 2019 | 1.30 | 1.35 | 0.907681 | 0.930514 | 4,406,504 | 32,860,917 |
Nov 19, 2019 | 1.68 | 1.73 | 1.04 | 1.30 | 6,111,851 | 46,075,829 |
Nov 18, 2019 | 0.967765 | 1.75 | 0.933128 | 1.68 | 8,592,639 | 59,438,588 |
Nov 17, 2019 | 0.631834 | 1.01 | 0.621929 | 0.968867 | 6,087,599 | 34,215,362 |
Nov 16, 2019 | 0.518180 | 0.679628 | 0.495873 | 0.631834 | 3,961,036 | 22,313,091 |
Nov 15, 2019 | 0.447888 | 0.524300 | 0.376507 | 0.514665 | 3,227,236 | 18,175,283 |
Nov 14, 2019 | 0.741373 | 0.761456 | 0.442752 | 0.449998 | 3,118,017 | 15,891,576 |
Nov 13, 2019 | 0.482144 | 0.893237 | 0.479304 | 0.743321 | 7,097,910 | 26,250,232 |
Nov 12, 2019 | 0.325030 | 0.492341 | 0.320998 | 0.475826 | 2,764,077 | 16,803,712 |
Nov 11, 2019 | 0.343316 | 0.355461 | 0.320776 | 0.326410 | 2,030,212 | 11,527,107 |
Nov 10, 2019 | 0.381372 | 0.383425 | 0.335446 | 0.340887 | 2,054,959 | 12,038,348 |
Nov 09, 2019 | 0.389679 | 0.406529 | 0.377281 | 0.379592 | 2,302,706 | 13,405,225 |
Fusion (FSN) bills itself as an all-inclusive blockchain-based financial platform that offers cross-chain, cross-organization, and cross-data source services through smart contracts. The project uses the Hierarchical Hybrid Consensus Mechanism (HHCM), which amalgamates elements from PoW, PoS, and parallel computing with the goal of creating an efficient and safe platform.
Notably, Fusion leverages what it dubs 'Distributed Control Right Management' as a security layer that protects cryptoassets on the Fusion blockchain. The distributed storage and sharding of a private key ensures means that no single node can gain control of assets.
Fusion also provides for multiple triggering modes, such as time and event-based triggers, into its smart contracts, which were designed to meet the demands of complex financial smart contracts.
Fusion is led by Dejun Qian, who also founded BitSE, a blockchain incubator that facilitated the rise of VeChain and QTUM.