FUSE Historical USD Price
Daily close · Nov 6, 2020 → Nov 19, 2021Daily price history
Oct 21, 2021 → Nov 19, 2021| 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 |