Fusion Historical Data

FSN Page 40
Download
Date Close Price change Market cap Trading volume
Dec 12, 2019 $ 0.222
-7.16%
$ 6.61 million $ 12,015
Dec 11, 2019 $ 0.239
+0.34%
$ 7.1 million $ 1,837
Dec 10, 2019 $ 0.238
-1.41%
$ 7.08 million $ 12,941
Dec 9, 2019 $ 0.242
+3.27%
$ 7.18 million $ 9,920
Dec 8, 2019 $ 0.234
-3.65%
$ 6.95 million $ 4,422
Dec 7, 2019 $ 0.243
-10.03%
$ 7.21 million $ 2,573
Dec 6, 2019 $ 0.27
+2.45%
$ 8.02 million $ 16,058
Dec 5, 2019 $ 0.264
-1.23%
$ 7.85 million $ 6,733
Dec 4, 2019 $ 0.27
+6.89%
$ 8.01 million $ 3,595
Dec 3, 2019 $ 0.252
+2.27%
$ 7.49 million $ 13,752
Dec 2, 2019 $ 0.247
-5.44%
$ 7.33 million $ 30,045
Dec 1, 2019 $ 0.261
-3.67%
$ 7.75 million $ 16,637
Nov 30, 2019 $ 0.265
-0.29%
$ 7.87 million $ 719
Nov 29, 2019 $ 0.266
-5.52%
$ 7.9 million $ 5,761
Nov 28, 2019 $ 0.282
+7.18%
$ 8.36 million $ 4,575
Nov 27, 2019 $ 0.263
-0.40%
$ 7.82 million $ 9,052
Nov 26, 2019 $ 0.264
+4.74%
$ 7.85 million $ 4,540
Nov 25, 2019 $ 0.252
-0.46%
$ 7.47 million $ 48,939
Nov 24, 2019 $ 0.253
-12.05%
$ 7.51 million $ 16,211
Nov 23, 2019 $ 0.287
+8.73%
$ 8.54 million $ 23,458
Nov 22, 2019 $ 0.263
-6.20%
$ 7.82 million $ 10,852
Nov 21, 2019 $ 0.281
-2.55%
$ 8.34 million $ 19,724
Nov 20, 2019 $ 0.288
-15.19%
$ 8.56 million $ 35,318
Nov 19, 2019 $ 0.34
+4.71%
$ 10.09 million $ 27,424
Nov 18, 2019 $ 0.324
-5.59%
$ 9.64 million $ 22,339
Nov 17, 2019 $ 0.344
+2.75%
$ 10.21 million $ 9,732
Nov 16, 2019 $ 0.335
+1.04%
$ 9.95 million $ 11,743
Nov 15, 2019 $ 0.331
-2.41%
$ 9.85 million $ 44,609
Nov 14, 2019 $ 0.34
-3.73%
$ 10.09 million $ 32,346
Nov 13, 2019 $ 0.392
+10.67%
$ 11.65 million $ 22,746
Nov 12, 2019 $ 0.354
+7.50%
$ 10.53 million $ 2,992
Nov 11, 2019 $ 0.33
-6.98%
$ 9.79 million $ 698
Nov 10, 2019 $ 0.355
+3.51%
$ 10.54 million $ 2,180
Nov 9, 2019 $ 0.33
+2.89%
$ 9.8 million $ 1,051
Nov 8, 2019 $ 0.321
-20.86%
$ 9.53 million $ 2,746
Nov 7, 2019 $ 0.405
+11.03%
$ 12.04 million $ 13,837
Nov 6, 2019 $ 0.365
-6.09%
$ 10.84 million $ 11,299
Nov 5, 2019 $ 0.388
-1.97%
$ 11.52 million $ 4,424
Nov 4, 2019 $ 0.396
-4.50%
$ 11.76 million $ 14,763
Nov 3, 2019 $ 0.414
+3.97%
$ 12.31 million $ 45,250
Nov 2, 2019 $ 0.399
-11.56%
$ 11.84 million $ 2,893
Nov 1, 2019 $ 0.451
+2.08%
$ 13.39 million $ 23,094
Oct 31, 2019 $ 0.441
+0.33%
$ 13.11 million $ 23,940
Oct 30, 2019 $ 0.44
+1.34%
$ 13.07 million $ 72,112
Oct 29, 2019 $ 0.434
+27.50%
$ 12.9 million $ 160,264
Oct 28, 2019 $ 0.337
+27.11%
$ 10.02 million $ 99,011
Oct 27, 2019 $ 0.266
+3.23%
$ 7.89 million $ 72,036
Oct 26, 2019 $ 0.256
+8.80%
$ 7.61 million $ 33,364
Oct 25, 2019 $ 0.237
+3.53%
$ 7.03 million $ 74,123
Oct 24, 2019 $ 0.229
+12.53%
$ 6.8 million $ 35,567