Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FUSEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.041439 | 0.000426 | 1.04% | 0.040673 | 0.054735 | 0.039171 | 314,200.00 |
| Jul 28 2024 | 0.041013 | -0.000825 | -1.97% | 0.041724 | 0.042131 | 0.040494 | 46,860.00 |
| Jul 27 2024 | 0.041838 | 0.001526 | 3.79% | 0.040218 | 0.042989 | 0.040135 | 45,051.00 |
| Jul 26 2024 | 0.040312 | -0.000386 | -0.95% | 0.040687 | 0.041285 | 0.040305 | 33,213.00 |
| Jul 25 2024 | 0.040698 | 0.000043 | 0.11% | 0.040673 | 0.04153 | 0.039171 | 48,856.00 |
| Jul 24 2024 | 0.040655 | -0.001635 | -3.87% | 0.042008 | 0.042084 | 0.040346 | 253,925.00 |
| Jul 23 2024 | 0.04229 | 0.00017 | 0.40% | 0.042097 | 0.044372 | 0.040788 | 116,761.00 |
| Jul 22 2024 | 0.04212 | 0.000134 | 0.32% | 0.039678 | 0.056757 | 0.039121 | 267,218,470.00 |
| Jul 21 2024 | 0.041986 | -0.000849 | -1.98% | 0.042768 | 0.042896 | 0.040111 | 7,340,500.00 |
| Jul 20 2024 | 0.042835 | 0.00212 | 5.21% | 0.040705 | 0.042979 | 0.040603 | 247,691.00 |
| Jul 19 2024 | 0.040715 | 0.000885 | 2.22% | 0.039678 | 0.041356 | 0.039013 | 229,159.00 |
| Jul 18 2024 | 0.03983 | 0.004315 | 12.15% | 0.0355 | 0.039901 | 0.035432 | 262,046.00 |
| Jul 17 2024 | 0.035516 | -0.001336 | -3.63% | 0.036882 | 0.038354 | 0.035482 | 255,616.00 |
| Jul 16 2024 | 0.036852 | -0.000602 | -1.61% | 0.037395 | 0.03786 | 0.036225 | 272,535.00 |
| Jul 15 2024 | 0.037454 | 0.002231 | 6.34% | 0.035093 | 0.037832 | 0.034421 | 477,555.00 |
| Jul 14 2024 | 0.035223 | 0.000201 | 0.57% | 0.035093 | 0.035481 | 0.034421 | 287,284.00 |
| Jul 13 2024 | 0.035022 | 0.000824 | 2.41% | 0.034198 | 0.035317 | 0.034075 | 271,476.00 |
| Jul 12 2024 | 0.034198 | -0.000239 | -0.69% | 0.034075 | 0.035501 | 0.033701 | 291,476.00 |
| Jul 11 2024 | 0.034437 | -0.001147 | -3.22% | 0.035615 | 0.036101 | 0.034317 | 273,132.00 |
| Jul 10 2024 | 0.035584 | -0.000246 | -0.69% | 0.035681 | 0.036187 | 0.034625 | 286,798.00 |
| Jul 09 2024 | 0.03583 | 0.000824 | 2.35% | 0.035009 | 0.03617 | 0.034783 | 278,049.00 |
| Jul 08 2024 | 0.035006 | -0.000922 | -2.57% | 0.038204 | 0.047377 | 0.034036 | 308,199.00 |
| Jul 07 2024 | 0.035927 | -0.002064 | -5.43% | 0.037938 | 0.038151 | 0.035619 | 270,528.00 |
| Jul 06 2024 | 0.037991 | 0.000238 | 0.63% | 0.037729 | 0.039044 | 0.037313 | 267,270.00 |
| Jul 05 2024 | 0.037753 | -0.000779 | -2.02% | 0.038204 | 0.038776 | 0.036512 | 260,290.00 |
| Jul 04 2024 | 0.038533 | 0.000016 | 0.04% | 0.038551 | 0.039162 | 0.037302 | 252,762.00 |
| Jul 03 2024 | 0.038517 | -0.002243 | -5.50% | 0.040776 | 0.041153 | 0.038135 | 265,591.00 |
| Jul 02 2024 | 0.040759 | 0.001396 | 3.55% | 0.039347 | 0.041039 | 0.039171 | 261,333.00 |
| Jul 01 2024 | 0.039363 | -0.000761 | -1.90% | 0.043039 | 0.056834 | 0.039004 | 271,861.00 |
| Jun 30 2024 | 0.040124 | 0.001517 | 3.93% | 0.038632 | 0.040611 | 0.038606 | 250,146.00 |
| Jun 29 2024 | 0.038607 | 0.000878 | 2.33% | 0.037695 | 0.038865 | 0.037679 | 268,735.00 |
| Jun 28 2024 | 0.037729 | -0.002349 | -5.86% | 0.040146 | 0.040584 | 0.037646 | 265,411.00 |
| Jun 27 2024 | 0.040078 | -0.000323 | -0.80% | 0.040423 | 0.040776 | 0.039516 | 252,844.00 |
| Jun 26 2024 | 0.040401 | -0.001413 | -3.38% | 0.043039 | 0.043655 | 0.038797 | 294,801.00 |
| Jun 25 2024 | 0.041814 | -0.000637 | -1.50% | 0.042489 | 0.042658 | 0.041002 | 245,930.00 |
| Jun 24 2024 | 0.042451 | -0.000597 | -1.39% | 0.043039 | 0.043655 | 0.041274 | 242,626.00 |
| Jun 23 2024 | 0.043047 | -0.001223 | -2.76% | 0.04427 | 0.045254 | 0.042535 | 217,164.00 |
| Jun 22 2024 | 0.04427 | 0.000831 | 1.91% | 0.043467 | 0.044303 | 0.04329 | 237,051.00 |
| Jun 21 2024 | 0.04344 | 0.000336 | 0.78% | 0.043076 | 0.057035 | 0.042387 | 224,866.00 |
| Jun 20 2024 | 0.043103 | -0.001049 | -2.38% | 0.044158 | 0.044651 | 0.042838 | 226,017.00 |
| Jun 19 2024 | 0.044152 | 0.000637 | 1.46% | 0.043538 | 0.045328 | 0.043346 | 234,214.00 |
| Jun 18 2024 | 0.043515 | -0.00144 | -3.20% | 0.045254 | 0.045328 | 0.043132 | 232,933.00 |
| Jun 17 2024 | 0.044955 | -0.000255 | -0.56% | 0.048687 | 0.048839 | 0.043121 | 268,988.00 |
| Jun 16 2024 | 0.04521 | 0.000364 | 0.81% | 0.044994 | 0.045878 | 0.043897 | 229,705.00 |
| Jun 15 2024 | 0.044847 | -0.001501 | -3.24% | 0.04635 | 0.046581 | 0.044805 | 208,774.00 |
| Jun 14 2024 | 0.046347 | 0.000036 | 0.08% | 0.046431 | 0.047812 | 0.044633 | 224,305.00 |
| Jun 13 2024 | 0.046311 | -0.001893 | -3.93% | 0.048332 | 0.117551 | 0.045483 | 197,341.00 |
| Jun 12 2024 | 0.048204 | 0.001319 | 2.81% | 0.046866 | 0.048945 | 0.046317 | 163,327.00 |
| Jun 11 2024 | 0.046885 | -0.001585 | -3.27% | 0.048491 | 0.048521 | 0.045525 | 193,159.00 |
| Jun 10 2024 | 0.04847 | -0.000277 | -0.57% | 0.048687 | 0.049766 | 0.048158 | 202,796.00 |
| Jun 09 2024 | 0.048747 | -0.000048 | -0.10% | 0.048687 | 0.049317 | 0.048368 | 152,022.00 |
| Jun 08 2024 | 0.048795 | 0.000678 | 1.41% | 0.048096 | 0.049448 | 0.047698 | 158,534.00 |
| Jun 07 2024 | 0.048117 | -0.002178 | -4.33% | 0.050271 | 0.052247 | 0.047234 | 355,019.00 |
| Jun 06 2024 | 0.050295 | -0.000706 | -1.38% | 0.050992 | 0.051112 | 0.049957 | 138,819.00 |
| Jun 05 2024 | 0.051001 | 0.00162 | 3.28% | 0.050593 | 0.051973 | 0.049158 | 241,370.00 |
| Jun 04 2024 | 0.04938 | -0.001438 | -2.83% | 0.050882 | 0.051157 | 0.048685 | 91,652.00 |
| Jun 03 2024 | 0.050818 | 0.001227 | 2.47% | 0.049534 | 0.051146 | 0.049408 | 173,684.00 |
| Jun 02 2024 | 0.049592 | -0.000551 | -1.10% | 0.050143 | 0.050553 | 0.049323 | 198,589.00 |
| Jun 01 2024 | 0.050143 | -0.000096 | -0.19% | 0.050242 | 0.050318 | 0.04967 | 175,959.00 |
| May 31 2024 | 0.050239 | -0.000373 | -0.74% | 0.050593 | 0.05087 | 0.049579 | 141,049.00 |
| May 30 2024 | 0.050612 | -0.000105 | -0.21% | 0.050737 | 0.052249 | 0.050136 | 177,989.00 |
| May 29 2024 | 0.050717 | -0.001297 | -2.49% | 0.051959 | 0.052365 | 0.05029 | 264,666.00 |
| May 28 2024 | 0.052014 | -0.001023 | -1.93% | 0.052758 | 0.053493 | 0.051915 | 258,120.00 |
| May 27 2024 | 0.053037 | 0.005417 | 11.38% | 0.049015 | 0.053037 | 0.048254 | 232,873.00 |
| May 26 2024 | 0.047619 | 0.000252 | 0.53% | 0.047364 | 0.047908 | 0.046447 | 156,276.00 |
| May 25 2024 | 0.047367 | 0.000899 | 1.94% | 0.046602 | 0.047746 | 0.046507 | 190,609.00 |
| May 24 2024 | 0.046468 | -0.00239 | -4.89% | 0.049015 | 0.050064 | 0.045297 | 243,380.00 |
| May 23 2024 | 0.048858 | 0.000398 | 0.82% | 0.048362 | 0.050293 | 0.044086 | 264,392.00 |
| May 22 2024 | 0.04846 | -0.00156 | -3.12% | 0.049982 | 0.050768 | 0.047848 | 189,926.00 |
| May 21 2024 | 0.05002 | -0.005656 | -10.16% | 0.056088 | 0.057324 | 0.049266 | 245,448.00 |
| May 20 2024 | 0.055677 | 0.005999 | 12.08% | 0.048654 | 0.056033 | 0.048181 | 209,843.00 |
| May 19 2024 | 0.049678 | -0.001154 | -2.27% | 0.050807 | 0.051003 | 0.049514 | 36,774.00 |
| May 18 2024 | 0.050831 | 0.001099 | 2.21% | 0.049763 | 0.050983 | 0.049761 | 77,474.00 |
| May 17 2024 | 0.049733 | -0.001302 | -2.55% | 0.050959 | 0.052771 | 0.049682 | 91,372.00 |
| May 16 2024 | 0.051035 | -0.000056 | -0.11% | 0.050652 | 0.051946 | 0.050515 | 52,696.00 |
| May 15 2024 | 0.051091 | 0.002491 | 5.13% | 0.048654 | 0.05115 | 0.048181 | 87,364.00 |
| May 14 2024 | 0.048599 | -0.002058 | -4.06% | 0.050625 | 0.051028 | 0.048504 | 77,205.00 |
| May 13 2024 | 0.050657 | -0.001373 | -2.64% | 0.055463 | 0.057345 | 0.050446 | 230,137.00 |
| May 12 2024 | 0.05203 | -0.003367 | -6.08% | 0.055463 | 0.057345 | 0.05202 | 138,301.00 |
| May 11 2024 | 0.055397 | 0.00004 | 0.07% | 0.05542 | 0.055913 | 0.054912 | 106,373.00 |
| May 10 2024 | 0.055357 | 0.000487 | 0.89% | 0.054779 | 0.055918 | 0.054578 | 112,724.00 |
| May 09 2024 | 0.05487 | -0.000395 | -0.71% | 0.055308 | 0.056611 | 0.05323 | 248,488.00 |
| May 08 2024 | 0.055265 | 0.001239 | 2.29% | 0.053922 | 0.055411 | 0.053169 | 314,837.00 |
| May 07 2024 | 0.054025 | -0.004094 | -7.04% | 0.058115 | 0.058678 | 0.053431 | 266,568.00 |
| May 06 2024 | 0.05812 | -0.000924 | -1.56% | 0.057426 | 0.060256 | 0.056937 | 245,211.00 |
| May 05 2024 | 0.059044 | -0.000894 | -1.49% | 0.059921 | 0.061118 | 0.05846 | 96,798.00 |
| May 04 2024 | 0.059937 | 0.000595 | 1.00% | 0.059273 | 0.061044 | 0.059081 | 101,629.00 |
| May 03 2024 | 0.059343 | 0.001916 | 3.34% | 0.057426 | 0.059693 | 0.056937 | 96,785.00 |
| May 02 2024 | 0.057427 | -0.00255 | -4.25% | 0.059908 | 0.060043 | 0.056908 | 84,251.00 |
| May 01 2024 | 0.059977 | -0.003871 | -6.06% | 0.063628 | 0.063915 | 0.057393 | 194,926.00 |
