Fusion Historical Data - FSNUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Fusion (FSNUSD)

0.715141

-0.003309

( -0.46% )

Updated: 20:02:19

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	0.37094805	107.773360453	0.34419271	0.348826	0.2865076	158.15	CX
156	-0.40682839	-36.2602117892	1.12196915	7.6045052	0.15309	180237.742733	CX
260	0.16059131	28.9588800422	0.55454945	1480621.1175	0.02144488	137956.515047	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.71900859	-0.0038	-0.53	0.72225577	0.72395131	0.70817609	0
1714175400	0.72280845	-0.007798	-1.07	0.73061097	0.73385735	0.7177555	0
1714089000	0.73060643	0.00322043	0.44	0.72819428	0.73938956	0.71148411	0
1714002600	0.727386	-0.02474	-3.29	0.75243164	0.7599653	0.72020923	0
1713916200	0.7521255	-0.005534	-0.73	0.75685136	0.76132195	0.74628965	0
1713829800	0.75765919	0.0213268	2.90	0.73574561	0.76194238	0.73275959	0
1713743400	0.73633239	0.00086799	0.12	0.7339574	0.74425025	0.72822747	0
1713657000	0.7354644	0.00978572	1.35	0.72314008	0.74150136	0.71667042	0
1713570600	0.72567868	0.00606178	0.84	0.71813777	0.74207534	0.67529066	0
1713484200	0.7196169	0.02481463	3.57	0.69433627	0.72660921	0.68940591	0
1713397800	0.69480227	-0.027151	-3.76	0.72335206	0.73030778	0.67828449	0
1713311400	0.72195303	0.00319109	0.44	0.71859301	0.72831755	0.69933224	0
1713225000	0.71876194	-0.026659	-3.58	0.72874356	0.75736959	0.70437612	0
1713138600	0.74542064	0.01479642	2.03	0.72874356	0.74605829	0.70437612	0
1713052200	0.73062422	-0.029947	-3.94	0.76019484	0.76981503	0.69795032	0
1712965800	0.76057157	-0.033327	-4.20	0.79320197	0.8066449	0.74809724	0
1712879400	0.79389808	-0.005514	-0.69	0.79943743	0.80735234	0.78820985	0
1712793000	0.79941216	0.01562973	1.99	0.78307249	0.8054378	0.76525493	0
1712706600	0.78378243	-0.028687	-3.53	0.81129949	0.81288603	0.77360016	0
1712620200	0.8124692	0.02577417	3.28	0.78069353	0.82348309	0.78068084	0
1712533800	0.78669503	0.00542809	0.69	0.78069353	0.79598405	0.78068084	0
1712447400	0.78126694	0.01092246	1.42	0.76787749	0.78848472	0.76477896	0
1712361000	0.77034448	-0.005253	-0.68	0.7763759	0.77854106	0.74795754	0
1712274600	0.77559752	0.02622668	3.50	0.74858431	0.78519551	0.73774581	0
1712188200	0.74937084	0.00759155	1.02	0.7420852	0.75833117	0.73187268	0
1712101800	0.74177929	-0.049885	-6.30	0.78925561	0.78925561	0.73173819	0
1712015400	0.79166471	-0.015819	-1.96	0.79312741	0.81230627	0.77288501	0
1711929000	0.80748343	0.01819337	2.31	0.79006197	0.80805865	0.78993417	0
1711842600	0.78929006	-0.00266	-0.34	0.79144514	0.79701258	0.78854534	0
1711756200	0.79195034	-0.009773	-1.22	0.80181016	0.80363282	0.78295137	0
1711669800	0.80172314	0.01731609	2.21	0.78746241	0.81133404	0.78122038	0
1711583400	0.78440705	-0.00869	-1.10	0.79312741	0.81230627	0.77474551	0
1711497000	0.79309682	0.00081474	0.10	0.79061657	0.81067883	0.78648441	0
1711410600	0.79228208	0.02936498	3.85	0.72206905	0.80672296	0.71550116	0
1711324200	0.7629171	0.03378311	4.63	0.72603761	0.76559778	0.72332578	0
1711237800	0.72913399	0.01040479	1.45	0.72206905	0.74638652	0.71423685	0
1711151400	0.7187292	-0.023077	-3.11	0.74213992	0.75496423	0.70597819	0
1711065000	0.74180637	-0.02664	-3.47	0.76963579	0.77268855	0.73237675	0
1710978600	0.76844614	0.06370224	9.04	0.70408279	0.771677	0.68943605	0
1710892200	0.7047439	-0.063152	-8.22	0.76716812	0.77177478	0.69733884	0
1710805800	0.76789573	-0.006678	-0.86	0.82767394	0.83596977	0.7482511	0
1710719400	0.77457386	0.03558402	4.82	0.74370675	0.77979654	0.73173139	0
1710633000	0.73898984	-0.049914	-6.33	0.78811933	0.7931	0.73670254	0
1710546600	0.7889037	-0.020829	-2.57	0.82767394	0.83596977	0.7482511	0
1710460200	0.80973232	-0.018719	-2.26	0.82767394	0.83596977	0.77752759	0
1710373800	0.82845095	0.01865949	2.30	0.8089782	0.8351071	0.8082516	0
1710287400	0.80979146	-0.007754	-0.95	0.81944972	0.82676335	0.7844773	0
1710201000	0.81754504	0.03528842	4.51	0.75895795	0.82594952	0.75756413	0
1710114600	0.78225662	0.00597386	0.77	0.77595363	0.79301615	0.77367709	0
1710028200	0.77628276	0.00231698	0.30	0.77398708	0.77817544	0.77106315	0
1709941800	0.77396578	0.01389138	1.83	0.75895795	0.79350618	0.75319483	0
1709855400	0.7600744	0.0112849	1.51	0.74756858	0.77117645	0.74488416	0
1709769000	0.7487895	0.01963501	2.69	0.72207166	0.765908	0.71203747	0
1709682600	0.72915449	-0.039078	-5.09	0.77388035	0.78244458	0.6876254	0
1709596200	0.7682328	0.05456302	7.65	0.69337798	0.77589426	0.68899894	0
1709509800	0.71366978	0.01087408	1.55	0.70245694	0.716637	0.69658834	0
1709423400	0.7027957	-0.005813	-0.82	0.70786712	0.70786712	0.69835468	0
1709337000	0.7086089	0.01239763	1.78	0.69337798	0.7154895	0.68899894	0
1709250600	0.69621127	-0.011784	-1.66	0.70600685	0.7212406	0.68564865	0
1709164200	0.70799481	0.06221314	9.63	0.64626739	0.72510175	0.64288323	0
1709077800	0.64578167	0.02802124	4.54	0.6189034	0.65249934	0.61765732	0
1708991400	0.61776043	0.03126729	5.33	0.5869639	0.62266824	0.57579592	0
1708905000	0.58649314	0.00234939	0.40	0.58423994	0.58865015	0.58107525	0
1708818600	0.58414375	0.00778564	1.35	0.57499953	0.58565427	0.57312805	0
1708732200	0.57635811	-0.004906	-0.84	0.58122866	0.58341931	0.57260879	0
1708645800	0.58126378	-0.007386	-1.25	0.58674942	0.58945571	0.57714011	0
1708559400	0.58864969	-0.004057	-0.68	0.5920965	0.59354369	0.57426105	0
1708473000	0.5927064	0.00621655	1.06	0.5869639	0.60002909	0.57579592	0
1708386600	0.58648985	-0.004267	-0.72	0.58856154	0.5950925	0.58524095	0
1708300200	0.5907573	0.00450991	0.77	0.58513229	0.5936801	0.58042513	0
1708213800	0.58624739	-0.005479	-0.93	0.59100973	0.59151822	0.57415862	0
1708127400	0.59172658	0.002956	0.50	0.58856154	0.5950925	0.58524095	0
1708041000	0.58877058	0.00097188	0.17	0.58731185	0.59886675	0.58192239	0
1707954600	0.5877987	0.02496396	4.44	0.56354649	0.58982019	0.55831792	0
1707868200	0.56283474	-0.004001	-0.71	0.56615046	0.57082205	0.548349	0
1707781800	0.56683525	0.0208412	3.82	0.5140941	0.57022723	0.51282956	0
1707695400	0.54599405	0.0041649	0.77	0.54044133	0.55018128	0.53926483	0
1707609000	0.54182915	0.0074352	1.39	0.53512224	0.54573664	0.531429	0
1707522600	0.53439395	0.02040986	3.97	0.5140941	0.54617092	0.51282956	0
1707436200	0.51398409	0.01221839	2.44	0.50325424	0.51676911	0.50267006	0
1707349800	0.5017657	0.01315073	2.69	0.48842021	0.50282925	0.48456427	0
1707263400	0.48861497	0.00539161	1.12	0.48327854	0.49114303	0.48176678	0
1707177000	0.48322336	0.00118172	0.25	0.47343877	0.49264856	0.47076138	0
1707090600	0.48204164	-0.004768	-0.98	0.48691694	0.48824074	0.48006048	0
1707004200	0.48680999	-0.002259	-0.46	0.48926542	0.49117272	0.48648006	0
1706917800	0.48906874	0.00143393	0.29	0.4880317	0.49206122	0.48247615	0
1706831400	0.48763481	0.00481853	1.00	0.48248805	0.49020162	0.47439854	0
1706745000	0.48281628	-0.002363	-0.49	0.48728845	0.49553103	0.47956128	0
1706658600	0.48517926	-0.00472	-0.96	0.4892439	0.49593166	0.4839043	0
1706572200	0.48989934	0.01351148	2.84	0.47343877	0.49053235	0.47076138	0
1706485800	0.47638786	-0.00097	-0.20	0.47733312	0.48484072	0.47152661	0
1706399400	0.47735748	0.00290535	0.61	0.47343877	0.47800748	0.46927239	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