Fusion Historical Data - FSNEUR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Fusion (Cryptocurrency:FSNEUR)
Fusion (Cryptocurrency:FSNEUR) Historical

Fusion (FSNEUR)

0.661564

0.394619

( 147.83% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0.42286982	177.159736129	0.23869409	0.31841967	0.23739488	158.15	CX
156	-0.19657724	-22.9073317367	0.85814115	6.0356039	0.15224063	179702.035059	CX
260	0.16413059	32.9954957581	0.49743332	1366283.7405	0.02012873	137658.585571	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.66689513	-0.0055	-0.82	0.6732065	0.68127391	0.66534359	0
1714261800	0.67239482	-0.003836	-0.57	0.67570284	0.6764334	0.66312405	0
1714175400	0.67623059	-0.005135	-0.75	0.68157439	0.68538863	0.67181246	0
1714089000	0.68136535	0.00014718	0.02	0.68091441	0.68928853	0.66574887	0
1714002600	0.68121817	-0.021643	-3.08	0.7047516	0.71010015	0.67364191	0
1713916200	0.70286164	-0.008435	-1.19	0.71040233	0.71416468	0.6991709	0
1713829800	0.71129615	0.01909955	2.76	0.64695965	0.71494226	0.26694443	0
1713743400	0.6921966	0.00076659	0.11	0.68974875	0.70022957	0.68438457	0
1713657000	0.69143001	0.00968477	1.42	0.67777238	0.69658392	0.67231857	0
1713570600	0.68174524	0.00539217	0.80	0.67442958	0.69647776	0.64050801	0
1713484200	0.67635307	0.02429243	3.73	0.6527307	0.68075058	0.64575606	0
1713397800	0.65206064	-0.027789	-4.09	0.68113501	0.68802773	0.63634888	0
1713311400	0.67985007	0.00340987	0.50	0.67705814	0.68558963	0.65852226	0
1713225000	0.6764402	-0.022988	-3.29	0.64695965	0.71161362	0.63802277	0
1713138600	0.69942843	0.00079242	0.11	0.68898942	0.71386931	0.66806914	0
1713052200	0.69863601	-0.01838	-2.56	0.71783447	0.72876463	0.66410534	0
1712965800	0.7170161	-0.023021	-3.11	0.74073274	0.75383022	0.7018211	0
1712879400	0.74003707	-0.003934	-0.53	0.74256366	0.75111351	0.73542644	0
1712793000	0.74397062	0.02131989	2.95	0.72202147	0.74955167	0.70862397	0
1712706600	0.72265073	-0.023931	-3.21	0.74679723	0.74770284	0.71357473	0
1712620200	0.74658139	0.02022133	2.78	0.64695965	0.75968783	0.63802277	0
1712533800	0.72636006	0.00460655	0.64	0.72053021	0.73484125	0.72053021	0
1712447400	0.72175351	0.01051231	1.48	0.70871416	0.72801832	0.70583498	0
1712361000	0.7112412	-0.004669	-0.65	0.71667427	0.7185989	0.69287663	0
1712274600	0.71591006	0.02357637	3.41	0.68976722	0.72252543	0.68137487	0
1712188200	0.69233369	0.00267014	0.39	0.69037066	0.70164877	0.68057338	0
1712101800	0.68966355	-0.046963	-6.38	0.73525434	0.73525434	0.68088768	0
1712015400	0.73662663	-0.01192	-1.59	0.64695965	0.73734631	0.63802277	0
1711929000	0.74854692	0.0164592	2.25	0.73209531	0.74931623	0.73209531	0
1711842600	0.73208772	-0.002173	-0.30	0.73586242	0.73831197	0.7318473	0
1711756200	0.73426093	-0.007979	-1.07	0.74322534	0.74495962	0.72653409	0
1711669800	0.74223963	0.01822918	2.52	0.72751142	0.74970915	0.72246787	0
1711583400	0.72401045	-0.007848	-1.07	0.73097477	0.74855044	0.71660006	0
1711497000	0.7318584	0.00313546	0.43	0.72880576	0.74473347	0.72652435	0
1711410600	0.72872294	0.02352596	3.34	0.64695965	0.74176377	0.63802277	0
1711324200	0.70519698	0.03058612	4.53	0.673002	0.7071462	0.67037615	0
1711237800	0.67461086	0.00823476	1.24	0.66851769	0.69199108	0.66160855	0
1711151400	0.6663761	-0.016761	-2.45	0.68596793	0.69646676	0.65510127	0
1711065000	0.68313668	-0.020609	-2.93	0.70268943	0.70755838	0.67697883	0
1710978600	0.70374618	0.05573918	8.60	0.64686108	0.70681072	0.63373222	0
1710892200	0.648007	-0.057828	-8.19	0.70615505	0.71021629	0.64159807	0
1710805800	0.70583543	-0.005859	-0.82	0.64695965	0.71375317	0.26694443	0
1710719400	0.71169474	0.02994553	4.39	0.67911725	0.71759835	0.67126828	0
1710633000	0.68174921	-0.043739	-6.03	0.72485147	0.72907292	0.67668968	0
1710546600	0.72548867	-0.020706	-2.77	0.64695965	0.73462587	0.63802277	0
1710460200	0.74619504	-0.010017	-1.32	0.75551204	0.76367599	0.71621314	0
1710373800	0.75621246	0.01495843	2.02	0.74266314	0.76352926	0.73992559	0
1710287400	0.74125403	-0.000755	-0.10	0.74160299	0.75343367	0.72092076	0
1710201000	0.74200906	0.02690875	3.76	0.64695965	0.75205141	0.63802277	0
1710114600	0.71510031	0.00611933	0.86	0.70899389	0.72448563	0.708125	0
1710028200	0.70898098	0.00224957	0.32	0.70808307	0.71109583	0.70432945	0
1709941800	0.70673141	0.01334131	1.92	0.69307932	0.72119041	0.68723248	0
1709855400	0.6933901	0.00584027	0.85	0.68698548	0.70628512	0.68338979	0
1709769000	0.68754983	0.01461819	2.17	0.66539685	0.70683338	0.65694569	0
1709682600	0.67293164	-0.033891	-4.79	0.71091263	0.71743701	0.56359952	0
1709596200	0.70682227	0.04854927	7.38	0.64695965	0.7121101	0.63802277	0
1709509800	0.658273	0.00981133	1.51	0.646943	0.66046286	0.64160147	0
1709423400	0.64846167	-0.004838	-0.74	0.65163599	0.65245266	0.64404218	0
1709337000	0.6532998	0.01044456	1.62	0.64018998	0.65886782	0.63572074	0
1709250600	0.64285524	-0.009399	-1.44	0.64695965	0.66492371	0.63362356	0
1709164200	0.65225439	0.05712598	9.60	0.59547081	0.66606146	0.59311609	0
1709077800	0.59512841	0.02845892	5.02	0.56767945	0.60087522	0.56653489	0
1708991400	0.56666949	0.0246977	4.56	0.45189002	0.57077718	0.26694443	0
1708905000	0.54197179	0.00242722	0.45	0.53961334	0.54358632	0.53714442	0
1708818600	0.53954457	0.00709349	1.33	0.53138742	0.54120928	0.53018735	0
1708732200	0.53245108	-0.004171	-0.78	0.53713909	0.53929667	0.52920855	0
1708645800	0.53662233	-0.006561	-1.21	0.54206606	0.54473654	0.5334164	0
1708559400	0.54318297	-0.005065	-0.92	0.54832452	0.54910493	0.53133609	0
1708473000	0.54824748	0.00404311	0.74	0.54461055	0.55514745	0.53297215	0
1708386600	0.54420437	-0.003352	-0.61	0.45189002	0.55166109	0.44902058	0
1708300200	0.54755646	0.00341044	0.63	0.5431602	0.55047643	0.53856033	0
1708213800	0.54414602	-0.004821	-0.88	0.54868142	0.54898291	0.53231739	0
1708127400	0.54896727	0.00220674	0.40	0.54625668	0.5536648	0.54365702	0
1708041000	0.54676053	-0.000852	-0.16	0.54801952	0.55565854	0.53999913	0
1707954600	0.54761232	0.02182407	4.15	0.52565263	0.54963574	0.52154471	0
1707868200	0.52578825	0.00106514	0.20	0.52384719	0.52873711	0.51080172	0
1707781800	0.52472311	0.02117917	4.21	0.45189002	0.52771876	0.44902058	0
1707695400	0.50354394	0.00428636	0.86	0.4983812	0.5077229	0.49815268	0
1707609000	0.49925758	0.01050688	2.15	0.48967036	0.50386186	0.48493533	0
1707522600	0.4887507	0.0122109	2.56	0.47741662	0.50503701	0.47581286	0
1707436200	0.4765398	0.01115813	2.40	0.46596097	0.47888329	0.46576497	0
1707349800	0.46538167	0.01145225	2.52	0.45417551	0.46639015	0.4505021	0
1707263400	0.45392942	0.00379056	0.84	0.45033906	0.45719949	0.44878367	0
1707177000	0.45013886	0.00280146	0.63	0.45189002	0.45842324	0.44638353	0
1707090600	0.4473374	-0.004211	-0.93	0.45189002	0.45299515	0.44524634	0
1707004200	0.45154842	-0.001427	-0.32	0.45342274	0.45516178	0.45092765	0
1706917800	0.45297566	0.00414961	0.92	0.4491877	0.4551653	0.44614866	0
1706831400	0.44882605	0.00222125	0.50	0.44652957	0.45064542	0.43919419	0
1706745000	0.4466048	-0.000111	-0.02	0.44974922	0.45696575	0.44328251	0
1706658600	0.44671584	-0.005925	-1.31	0.45267882	0.4580907	0.44671584	0
1706572200	0.4526412	0.01344339	3.06	0.46029665	0.46395488	0.4387053	0
1706485800	0.43919781	-0.001089	-0.25	0.44012778	0.44732788	0.43532397	0
1706399400	0.44028697	0.0029875	0.68	0.43691879	0.44126441	0.43265825	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions