Fusionist Historical Data

ACE Page 9
Download
Date Close Price change Market cap Trading volume
Mar 18, 2025 $ 0.697
-1.73%
$ 36.62 million $ 6.01 million
Mar 17, 2025 $ 0.71
+7.31%
$ 37.28 million $ 5.83 million
Mar 16, 2025 $ 0.662
-6.07%
$ 34.76 million $ 4.24 million
Mar 15, 2025 $ 0.704
+5.25%
$ 37.01 million $ 4.12 million
Mar 14, 2025 $ 0.686
+5.72%
$ 36.02 million $ 6.08 million
Mar 13, 2025 $ 0.649
-1.36%
$ 34.09 million $ 8.21 million
Mar 12, 2025 $ 0.657
+0.20%
$ 34.53 million $ 10.1 million
Mar 11, 2025 $ 0.655
+3.27%
$ 34.42 million $ 20.41 million
Mar 10, 2025 $ 0.634
-2.96%
$ 33.33 million $ 16.71 million
Mar 9, 2025 $ 0.653
-11.46%
$ 34.31 million $ 11.22 million
Mar 8, 2025 $ 0.738
-3.08%
$ 38.75 million $ 7.14 million
Mar 7, 2025 $ 0.76
-1.44%
$ 37.37 million $ 9.71 million
Mar 6, 2025 $ 0.772
-2.81%
$ 37.94 million $ 8.57 million
Mar 5, 2025 $ 0.795
+2.05%
$ 39.07 million $ 8.57 million
Mar 4, 2025 $ 0.78
-7.82%
$ 38.35 million $ 16.85 million
Mar 3, 2025 $ 0.847
-18.46%
$ 41.62 million $ 8.82 million
Mar 2, 2025 $ 1.04
+12.66%
$ 51.04 million $ 7.38 million
Mar 1, 2025 $ 0.922
-3.84%
$ 45.31 million $ 4.52 million
Feb 28, 2025 $ 0.959
+0.75%
$ 47.12 million $ 10.35 million
Feb 27, 2025 $ 0.952
-3.24%
$ 46.77 million $ 7.07 million
Feb 26, 2025 $ 0.984
+4.45%
$ 48.33 million $ 6.97 million
Feb 25, 2025 $ 0.942
+5.14%
$ 46.27 million $ 13.4 million
Feb 24, 2025 $ 0.896
-15.50%
$ 44.01 million $ 5.59 million
Feb 23, 2025 $ 1.06
-3.34%
$ 52.06 million $ 3.17 million
Feb 22, 2025 $ 1.1
+7.86%
$ 53.85 million $ 2.68 million
Feb 21, 2025 $ 1.02
-1.96%
$ 49.94 million $ 9.39 million
Feb 20, 2025 $ 1.04
+9.76%
$ 50.94 million $ 4.35 million
Feb 19, 2025 $ 0.944
+2.52%
$ 46.4 million $ 3.49 million
Feb 18, 2025 $ 0.921
-2.25%
$ 45.26 million $ 7.57 million
Feb 17, 2025 $ 0.942
-2.59%
$ 46.31 million $ 4.86 million
Feb 16, 2025 $ 0.967
+0.57%
$ 47.54 million $ 3.35 million
Feb 15, 2025 $ 0.962
-4.79%
$ 47.27 million $ 3.17 million
Feb 14, 2025 $ 1.01
+0.11%
$ 49.65 million $ 4.18 million
Feb 13, 2025 $ 1.01
-4.09%
$ 49.6 million $ 6.13 million
Feb 12, 2025 $ 1.05
+15.15%
$ 51.66 million $ 8.47 million
Feb 11, 2025 $ 0.913
-1.60%
$ 44.87 million $ 5.91 million
Feb 10, 2025 $ 0.928
+2.15%
$ 45.6 million $ 6.83 million
Feb 9, 2025 $ 0.909
+0.33%
$ 44.64 million $ 8.49 million
Feb 8, 2025 $ 0.906
+7.73%
$ 44.51 million $ 5.77 million
Feb 7, 2025 $ 0.841
+1.11%
$ 38.46 million $ 8.1 million
Feb 6, 2025 $ 0.831
-9.10%
$ 38.03 million $ 14.92 million
Feb 5, 2025 $ 0.915
-3.25%
$ 41.84 million $ 18.78 million
Feb 4, 2025 $ 0.946
-7.04%
$ 43.25 million $ 44.41 million
Feb 3, 2025 $ 1.02
-2.36%
$ 46.49 million $ 67.68 million
Feb 2, 2025 $ 1.04
-18.90%
$ 47.62 million $ 30.48 million
Feb 1, 2025 $ 1.28
-12.58%
$ 58.73 million $ 7.23 million
Jan 31, 2025 $ 1.47
+1.01%
$ 67.18 million $ 6.6 million
Jan 30, 2025 $ 1.45
+3.92%
$ 66.53 million $ 5.22 million
Jan 29, 2025 $ 1.4
+3.52%
$ 64.02 million $ 10.12 million
Jan 28, 2025 $ 1.35
-9.38%
$ 61.84 million $ 6.12 million