Fuse Token Historical Data - FUSEUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Fuse Token (Cryptocurrency:FUSEUSD)
Fuse Token (Cryptocurrency:FUSEUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Fuse Token	FUSEUSD	Crypto	13,388,275	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000076	0.14%	0.055361	0.055331	0.055421

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.055308	0.056456	0.055118	0.055284	0.03673 - 0.11392

Exchange	Last Trade	Size	Trade Price	Currency
GATE	22:18:08	167.85	0.055351	USD

Price x Volume	Volume	Base Symbol	Related Pairs
209.63	3,776.09	FUSE

FUSEUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.059908	0.061118	0.053169	172,297.55	-0.004547	-7.59%
1 Month	0.081787	0.083849	0.053169	96,204.67	-0.026427	-32.31%
3 Months	0.066632	0.11392	0.053169	119,535.41	-0.011272	-16.92%
6 Months	0.047437	0.11392	0.046515	186,280.17	0.007924	16.70%
1 Year	0.071758	0.11392	0.03673	204,753.54	-0.016397	-22.85%
3 Years	0.251688	2.13	0.03673	150,377.71	-0.196327	-78.00%
5 Years	0.046342	2.13	0.024486	129,522.19	0.009019	19.46%

FUSEUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.055265	0.001239	2.29%	0.053922	0.055411	0.053169	314,837.00
May 07 2024	0.054025	-0.004094	-7.04%	0.058115	0.058678	0.053431	266,568.00
May 06 2024	0.05812	-0.000924	-1.56%	0.057426	0.060256	0.056937	245,211.00
May 05 2024	0.059044	-0.000894	-1.49%	0.059921	0.061118	0.05846	96,798.00
May 04 2024	0.059937	0.000595	1.00%	0.059273	0.061044	0.059081	101,629.00
May 03 2024	0.059343	0.001916	3.34%	0.057426	0.059693	0.056937	96,785.00
May 02 2024	0.057427	-0.00255	-4.25%	0.059908	0.060043	0.056908	84,251.00
May 01 2024	0.059977	-0.003871	-6.06%	0.063628	0.063915	0.057393	194,926.00
Apr 30 2024	0.063848	-0.005764	-8.28%	0.069465	0.070476	0.06317	55,989.00
Apr 29 2024	0.069612	-0.000563	-0.80%	0.068158	0.070477	0.067083	134,371.00
Apr 28 2024	0.070175	0.001168	1.69%	0.069008	0.071259	0.068899	16,413.00
Apr 27 2024	0.069006	0.002465	3.70%	0.06661	0.069568	0.065496	19,348.00
Apr 26 2024	0.066541	-0.001309	-1.93%	0.067648	0.067791	0.066111	16,333.00
Apr 25 2024	0.06785	0.000042	0.06%	0.067909	0.068486	0.066407	20,892.00
Apr 24 2024	0.067808	-0.00224	-3.20%	0.070119	0.070856	0.066544	36,720.00
Apr 23 2024	0.070047	0.000423	0.61%	0.069595	0.0718	0.06675	14,927.00
Apr 22 2024	0.069624	-0.000477	-0.68%	0.068158	0.070963	0.067299	112,982.00
Apr 21 2024	0.070101	0.000167	0.24%	0.069891	0.070852	0.069536	14,338.00
Apr 20 2024	0.069934	0.001479	2.16%	0.068158	0.070095	0.066179	27,303.00
Apr 19 2024	0.068455	-0.00144	-2.06%	0.069867	0.07089	0.065869	111,354.00
Apr 18 2024	0.069895	0.000282	0.40%	0.070581	0.071479	0.068304	32,097.00
Apr 17 2024	0.069614	-0.003599	-4.92%	0.072666	0.072827	0.069552	82,765.00
Apr 16 2024	0.073212	-0.001477	-1.98%	0.074573	0.07541	0.071381	70,547.00
Apr 15 2024	0.074689	-0.000138	-0.18%	0.074511	0.07747	0.073873	146,745.00
Apr 14 2024	0.074827	0.004538	6.46%	0.070448	0.075429	0.068934	100,712.00
Apr 13 2024	0.070289	-0.004342	-5.82%	0.074287	0.076258	0.068022	194,117.00
Apr 12 2024	0.074631	-0.006282	-7.76%	0.080831	0.08313	0.073768	63,615.00
Apr 11 2024	0.080912	-0.00097	-1.18%	0.081787	0.083849	0.079458	21,144.00
Apr 10 2024	0.081882	0.000503	0.62%	0.081291	0.081996	0.078355	42,258.00
Apr 09 2024	0.081379	-0.002923	-3.47%	0.084391	0.085474	0.080326	48,737.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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