Fusion Historical Data

FSN Page 41
Download
Date Close Price change Market cap Trading volume
Oct 23, 2019 $ 0.202
-19.68%
$ 5.99 million $ 59,576
Oct 22, 2019 $ 0.251
+0.09%
$ 7.45 million $ 41,393
Oct 21, 2019 $ 0.251
+0.82%
$ 7.45 million $ 36,590
Oct 20, 2019 $ 0.249
+2.22%
$ 7.39 million $ 60,540
Oct 19, 2019 $ 0.243
-2.45%
$ 7.22 million $ 905
Oct 18, 2019 $ 0.249
+3.26%
$ 7.4 million $ 46,061
Oct 17, 2019 $ 0.241
+34.28%
$ 7.17 million $ 64,101
Oct 16, 2019 $ 0.18
-35.88%
$ 5.34 million $ 356,465
Oct 15, 2019 $ 0.28
+0.92%
$ 8.32 million $ 49,336
Oct 14, 2019 $ 0.278
-0.60%
$ 8.25 million $ 43,595
Oct 13, 2019 $ 0.279
+6.60%
$ 8.3 million $ 24,743
Oct 12, 2019 $ 0.262
+1.03%
$ 7.78 million $ 5,403
Oct 11, 2019 $ 0.26
-5.38%
$ 7.72 million $ 40,098
Oct 10, 2019 $ 0.275
-2.51%
$ 8.16 million $ 63,752
Oct 9, 2019 $ 0.281
+4.93%
$ 8.34 million $ 56,470
Oct 8, 2019 $ 0.267
+4.74%
$ 7.93 million $ 38,640
Oct 7, 2019 $ 0.255
-1.17%
$ 7.57 million $ 9,665
Oct 6, 2019 $ 0.259
-0.62%
$ 7.68 million $ 15,047
Oct 5, 2019 $ 0.26
-14.69%
$ 7.73 million $ 107,572
Oct 4, 2019 $ 0.306
-0.43%
$ 9.09 million $ 16,940
Oct 3, 2019 $ 0.307
+0.77%
$ 9.13 million $ 48,251
Oct 2, 2019 $ 0.305
+4.14%
$ 9.06 million $ 28,450
Oct 1, 2019 $ 0.293
+2.76%
$ 8.7 million $ 38,525
Sep 30, 2019 $ 0.285
+68.88%
$ 8.47 million $ 38,518
Sep 29, 2019 $ 0.169
+39.30%
$ 5.01 million $ 29,868
Sep 28, 2019 $ 0.121
-73.73%
$ 3.6 million $ 507,550
Sep 27, 2019 $ 0.461
+4.66%
$ 13.7 million $ 1.46 million
Sep 26, 2019 $ 0.443
-10.86%
$ 13.17 million $ 1.23 million
Sep 25, 2019 $ 0.471
-5.45%
$ 14 million $ 558,462
Sep 24, 2019 $ 0.489
-15.26%
$ 14.54 million $ 893,251
Sep 23, 2019 $ 0.578
-4.09%
$ 17.16 million $ 1.54 million
Sep 22, 2019 $ 0.601
+5.31%
$ 17.86 million $ 1.33 million
Sep 21, 2019 $ 0.562
-3.17%
$ 16.7 million $ 1.21 million
Sep 20, 2019 $ 0.585
-1.77%
$ 17.37 million $ 1.14 million
Sep 19, 2019 $ 0.596
-4.52%
$ 17.7 million $ 1.04 million
Sep 18, 2019 $ 0.651
+9.63%
$ 19.33 million $ 598,204
Sep 17, 2019 $ 0.594
+1.49%
$ 17.64 million $ 43,029
Sep 16, 2019 $ 0.584
-3.78%
$ 17.35 million $ 1.75 million
Sep 15, 2019 $ 0.602
+2.69%
$ 17.88 million $ 1.76 million
Sep 14, 2019 $ 0.59
+0.97%
$ 17.54 million $ 1.84 million
Sep 13, 2019 $ 0.597
+0.09%
$ 17.73 million $ 1.61 million
Sep 12, 2019 $ 0.598
+2.79%
$ 17.77 million $ 1.72 million
Sep 11, 2019 $ 0.583
+0.32%
$ 17.31 million $ 1.39 million
Sep 10, 2019 $ 0.578
-6.49%
$ 17.17 million $ 1.01 million
Sep 9, 2019 $ 0.614
-0.35%
$ 18.22 million $ 1.34 million
Sep 8, 2019 $ 0.612
-8.80%
$ 18.18 million $ 1.39 million
Sep 7, 2019 $ 0.67
+14.43%
$ 19.91 million $ 1.46 million
Sep 6, 2019 $ 0.586
-6.39%
$ 17.42 million $ 72,016
Sep 5, 2019 $ 0.626
-8.91%
$ 18.6 million $ 1.67 million
Sep 4, 2019 $ 0.699
-1.57%
$ 20.77 million $ 784,972