CurrencyBeacon logo}}

Crypto Rate Dashboard

Fuse Network Token Price Chart

FUSE/USD
$0.002983
-2.01%

FUSE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-11-19 $0.51120222 $0.51120222 $0.46685083 $0.48962572 $308,100.84
2021-11-18 $0.54070764 $0.54614352 $0.48211418 $0.48497799 $127,723.58
2021-11-17 $0.48182047 $0.54171352 $0.46005668 $0.54034223 $1.02M
2021-11-16 $0.55261958 $0.5692765 $0.46697813 $0.48185417 $1.66M
2021-11-15 $0.61197548 $0.75995871 $0.55340897 $0.56254108 $1.73M
2021-11-14 $0.54271963 $0.73999432 $0.52688812 $0.61098947 $2.80M
2021-11-13 $0.35791494 $0.54328737 $0.32619226 $0.54308806 $3.66M
2021-11-12 $0.24136767 $0.354937 $0.23842583 $0.31753455 $1.74M
2021-11-11 $0.2737025 $0.277574 $0.23608192 $0.2413077 $485,787.74
2021-11-10 $0.26109339 $0.28012535 $0.24735813 $0.27373755 $357,581.32
2021-11-09 $0.32259587 $0.32605578 $0.25229357 $0.26132132 $313,413.81
2021-11-08 $0.33048855 $0.37205879 $0.28914185 $0.32283458 $1.23M
2021-11-07 $0.23938812 $0.40220664 $0.23140692 $0.33051161 $1.98M
2021-11-06 $0.15695279 $0.28075173 $0.15653379 $0.23917806 $2.18M
2021-11-05 $0.1201799 $0.17167896 $0.11864123 $0.1570533 $340,341.94
2021-11-04 $0.11383771 $0.12136626 $0.11111368 $0.12012358 $88,916.86
2021-11-03 $0.10335941 $0.11509974 $0.1023178 $0.11385024 $43,100.43
2021-11-02 $0.09458493 $0.10350209 $0.09168517 $0.10335157 $31,624.85
2021-11-01 $0.09571305 $0.09669674 $0.09268976 $0.09470311 $14,185.11
2021-10-31 $0.09730923 $0.09867475 $0.0917225 $0.0957922 $11,067.23
2021-10-30 $0.09949377 $0.09962391 $0.09592993 $0.097093 $108.37
2021-10-29 $0.10015776 $0.10324201 $0.09832703 $0.09940058 $22,967.64
2021-10-28 $0.08583433 $0.10013499 $0.08583433 $0.09995985 $23,788.11
2021-10-27 $0.09394127 $0.09817263 $0.08570783 $0.08604358 $23,579.18
2021-10-26 $0.09720056 $0.09814183 $0.09351473 $0.09400418 $8,374.83
2021-10-25 $0.08958457 $0.09726412 $0.08936597 $0.09708472 $77,351.00
2021-10-24 $0.09197596 $0.09227035 $0.08707141 $0.08953918 $3,338.30
2021-10-23 $0.08704001 $0.09189786 $0.08663676 $0.09189786 $5,655.11
2021-10-22 $0.08790312 $0.09089825 $0.08594904 $0.08705333 $12,380.76
2021-10-21 $0.08572068 $0.08829135 $0.08062608 $0.0880627 $63,604.09