FUZEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 05 2024 | 7.89 | -0.320 | -3.93% | 8.16 | 8.79 | 6.64 | 1,479.00 |
Jul 04 2024 | 8.21 | -0.890 | -9.74% | 9.09 | 9.19 | 6.79 | 1,553.00 |
Jul 03 2024 | 9.09 | 1.41 | 18.34% | 7.69 | 9.48 | 7.16 | 1,689.00 |
Jul 02 2024 | 7.69 | -1.57 | -16.95% | 9.26 | 9.70 | 6.59 | 1,485.00 |
Jul 01 2024 | 9.25 | 0.880 | 10.51% | 6.95 | 10.30 | 5.56 | 2,274.00 |
Jun 30 2024 | 8.37 | 1.73 | 26.08% | 6.65 | 9.52 | 6.28 | 1,783.00 |
Jun 29 2024 | 6.64 | -0.080 | -1.18% | 6.72 | 9.40 | 6.25 | 2,044.00 |
Jun 28 2024 | 6.72 | -2.25 | -25.09% | 8.98 | 9.40 | 6.24 | 1,828.00 |
Jun 27 2024 | 8.97 | 1.37 | 18.04% | 7.60 | 9.47 | 6.27 | 1,789.00 |
Jun 26 2024 | 7.60 | -0.670 | -8.14% | 6.95 | 9.30 | 5.56 | 2,491.00 |
Jun 25 2024 | 8.27 | 0.030 | 0.39% | 8.24 | 9.54 | 6.35 | 1,634.00 |
Jun 24 2024 | 8.24 | -0.590 | -6.70% | 8.81 | 9.83 | 6.18 | 1,531.00 |
Jun 23 2024 | 8.83 | 0.820 | 10.28% | 8.01 | 9.97 | 6.82 | 1,625.00 |
Jun 22 2024 | 8.01 | -0.230 | -2.83% | 8.26 | 9.83 | 7.00 | 1,672.00 |
Jun 21 2024 | 8.24 | -1.51 | -15.52% | 9.76 | 9.92 | 6.63 | 1,558.00 |
Jun 20 2024 | 9.76 | 2.92 | 42.63% | 6.85 | 10.26 | 6.84 | 1,604.00 |
Jun 19 2024 | 6.84 | -1.57 | -18.69% | 8.43 | 10.08 | 6.84 | 1,741.00 |
Jun 18 2024 | 8.41 | -1.93 | -18.63% | 10.35 | 10.36 | 6.71 | 1,521.00 |
Jun 17 2024 | 10.34 | 3.44 | 49.79% | 6.95 | 10.36 | 5.56 | 2,385.00 |
Jun 16 2024 | 6.90 | -2.19 | -24.10% | 9.09 | 10.13 | 6.90 | 1,733.00 |
Jun 15 2024 | 9.09 | 1.24 | 15.81% | 7.85 | 9.94 | 7.13 | 1,390.00 |
Jun 14 2024 | 7.85 | -0.040 | -0.55% | 7.90 | 10.13 | 6.14 | 1,864.00 |
Jun 13 2024 | 7.90 | 0.630 | 8.60% | 7.27 | 10.11 | 5.86 | 1,357.00 |
Jun 12 2024 | 7.27 | -2.28 | -23.88% | 9.54 | 10.46 | 6.02 | 1,850.00 |
Jun 11 2024 | 9.55 | -0.160 | -1.62% | 9.72 | 10.05 | 5.95 | 1,804.00 |
Jun 10 2024 | 9.71 | 2.43 | 33.31% | 6.95 | 10.61 | 5.56 | 2,645.00 |
Jun 09 2024 | 7.28 | 0.710 | 10.81% | 6.57 | 10.59 | 5.99 | 1,662.00 |
Jun 08 2024 | 6.57 | -0.350 | -5.05% | 9.87 | 10.28 | 6.10 | 1,756.00 |
Jun 07 2024 | 6.92 | -1.96 | -22.04% | 8.88 | 10.72 | 5.98 | 1,535.00 |
Jun 06 2024 | 8.88 | -1.41 | -13.67% | 10.29 | 10.87 | 6.17 | 1,704.00 |
Jun 05 2024 | 10.29 | 2.91 | 39.39% | 6.95 | 10.82 | 5.56 | 2,997.00 |
Jun 04 2024 | 7.38 | -0.880 | -10.60% | 8.26 | 10.68 | 5.89 | 2,052.00 |
Jun 03 2024 | 8.25 | 1.57 | 23.56% | 6.67 | 10.25 | 6.06 | 1,398.00 |
Jun 02 2024 | 6.68 | 0.060 | 0.96% | 6.62 | 10.20 | 5.74 | 2,102.00 |
Jun 01 2024 | 6.62 | -3.83 | -36.66% | 5.92 | 10.54 | 5.81 | 1,980.00 |
May 31 2024 | 10.45 | 2.79 | 36.43% | 7.66 | 10.46 | 5.87 | 1,726.00 |
May 30 2024 | 7.66 | -1.07 | -12.28% | 8.41 | 10.55 | 5.64 | 1,848.00 |
May 29 2024 | 8.73 | 1.36 | 18.39% | 7.37 | 10.56 | 5.71 | 2,118.00 |
May 28 2024 | 7.37 | -3.36 | -31.33% | 10.75 | 10.75 | 6.07 | 1,678.00 |
May 27 2024 | 10.74 | 3.84 | 55.69% | 6.95 | 10.77 | 5.56 | 2,724.00 |
May 26 2024 | 6.90 | -1.24 | -15.26% | 8.14 | 10.63 | 6.04 | 1,960.00 |
May 25 2024 | 8.14 | 0.980 | 13.61% | 10.25 | 10.78 | 6.02 | 1,658.00 |
May 24 2024 | 7.16 | 0.340 | 4.99% | 6.83 | 10.41 | 5.84 | 1,933.00 |
May 23 2024 | 6.82 | -1.30 | -15.96% | 8.12 | 10.79 | 5.99 | 1,619.00 |
May 22 2024 | 8.12 | 1.91 | 30.70% | 6.21 | 11.07 | 6.00 | 1,759.00 |
May 21 2024 | 6.21 | -0.730 | -10.50% | 6.95 | 11.81 | 5.87 | 1,655.00 |
May 20 2024 | 6.94 | -1.97 | -22.15% | 6.95 | 11.22 | 5.56 | 3,149.00 |
May 19 2024 | 8.92 | 2.31 | 34.98% | 5.63 | 10.70 | 5.62 | 1,857.00 |
May 18 2024 | 6.61 | -2.72 | -29.20% | 5.99 | 10.64 | 5.73 | 2,064.00 |
May 17 2024 | 9.33 | 3.16 | 51.14% | 6.57 | 10.87 | 6.00 | 1,799.00 |
May 16 2024 | 6.17 | -0.060 | -0.90% | 6.49 | 10.94 | 6.02 | 1,556.00 |
May 15 2024 | 6.23 | -0.750 | -10.80% | 6.98 | 10.87 | 5.55 | 2,186.00 |
May 14 2024 | 6.98 | -3.17 | -31.20% | 10.15 | 10.15 | 5.31 | 2,293.00 |
May 13 2024 | 10.15 | 3.51 | 52.76% | 6.95 | 10.16 | 5.19 | 2,414.00 |
May 12 2024 | 6.64 | -1.35 | -16.87% | 7.93 | 9.89 | 5.15 | 1,950.00 |
May 11 2024 | 7.99 | -2.02 | -20.18% | 7.41 | 10.10 | 5.06 | 1,504.00 |
May 10 2024 | 10.01 | 3.70 | 58.69% | 8.34 | 10.37 | 5.25 | 1,342.00 |
May 09 2024 | 6.31 | 0.290 | 4.90% | 6.02 | 9.66 | 5.70 | 1,590.00 |
May 08 2024 | 6.02 | -2.88 | -32.36% | 8.87 | 10.24 | 5.44 | 1,988.00 |
May 07 2024 | 8.89 | -1.21 | -12.01% | 10.10 | 10.33 | 5.36 | 1,658.00 |
May 06 2024 | 10.11 | -0.430 | -4.05% | 6.95 | 10.54 | 4.61 | 2,527.00 |
May 05 2024 | 10.53 | 5.11 | 94.12% | 5.43 | 10.56 | 5.43 | 2,080.00 |
May 04 2024 | 5.43 | -4.21 | -43.67% | 9.63 | 10.48 | 5.40 | 1,837.00 |
May 03 2024 | 9.63 | 4.55 | 89.51% | 5.08 | 9.81 | 5.07 | 1,946.00 |
May 02 2024 | 5.08 | -3.57 | -41.23% | 7.33 | 9.58 | 4.85 | 2,274.00 |
May 01 2024 | 8.65 | 1.14 | 15.22% | 7.73 | 9.14 | 4.65 | 1,697.00 |
Apr 30 2024 | 7.51 | 2.11 | 39.17% | 5.84 | 9.17 | 5.19 | 1,307.00 |
Apr 29 2024 | 5.39 | 0.290 | 5.67% | 6.95 | 9.25 | 4.43 | 3,804.00 |
Apr 28 2024 | 5.10 | -1.50 | -22.68% | 7.10 | 8.90 | 4.86 | 1,730.00 |
Apr 27 2024 | 6.60 | 1.17 | 21.49% | 5.43 | 8.67 | 4.73 | 2,748.00 |
Apr 26 2024 | 5.43 | -0.430 | -7.37% | 5.87 | 9.00 | 4.62 | 1,876.00 |
Apr 25 2024 | 5.87 | -2.29 | -28.11% | 8.17 | 9.03 | 4.58 | 2,156.00 |
Apr 24 2024 | 8.16 | -0.120 | -1.44% | 8.28 | 9.02 | 4.97 | 2,053.00 |
Apr 23 2024 | 8.28 | 1.56 | 23.21% | 6.71 | 9.12 | 4.89 | 2,129.00 |
Apr 22 2024 | 6.72 | -1.30 | -16.25% | 6.95 | 9.23 | 4.70 | 3,311.00 |
Apr 21 2024 | 8.02 | 2.95 | 58.21% | 5.06 | 9.00 | 5.06 | 1,524.00 |
Apr 20 2024 | 5.07 | -1.81 | -26.30% | 6.86 | 8.73 | 4.49 | 2,415.00 |
Apr 19 2024 | 6.88 | -1.49 | -17.84% | 8.36 | 8.90 | 4.52 | 1,906.00 |
Apr 18 2024 | 8.38 | 2.34 | 38.86% | 6.03 | 8.62 | 4.35 | 1,772.00 |
Apr 17 2024 | 6.03 | -1.78 | -22.75% | 7.82 | 8.89 | 4.66 | 1,728.00 |
Apr 16 2024 | 7.81 | 2.97 | 61.30% | 4.84 | 8.66 | 4.42 | 2,103.00 |
Apr 15 2024 | 4.84 | 0.070 | 1.38% | 6.95 | 9.08 | 4.68 | 2,948.00 |
Apr 14 2024 | 4.78 | -3.81 | -44.35% | 8.56 | 9.17 | 4.59 | 1,929.00 |
Apr 13 2024 | 8.58 | 0.030 | 0.30% | 8.55 | 9.67 | 4.38 | 1,822.00 |
Apr 12 2024 | 8.56 | 1.66 | 24.00% | 6.89 | 10.25 | 4.45 | 1,724.00 |
Apr 11 2024 | 6.90 | -0.360 | -4.95% | 8.90 | 10.18 | 4.18 | 2,454.00 |
Apr 10 2024 | 7.26 | 3.08 | 73.70% | 4.18 | 9.51 | 3.82 | 2,152.00 |
Apr 09 2024 | 4.18 | -3.79 | -47.55% | 7.96 | 9.75 | 4.16 | 2,353.00 |
Apr 08 2024 | 7.97 | 3.65 | 84.56% | 6.95 | 10.70 | 3.98 | 2,982.00 |
Apr 07 2024 | 4.32 | -0.740 | -14.63% | 5.05 | 10.50 | 4.01 | 2,958.00 |
Apr 06 2024 | 5.06 | 1.09 | 27.32% | 3.96 | 7.29 | 3.73 | 2,104.00 |