Register for real-time alerts, custom portfolio, and market movers
FUZEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00015486 | 0.00004300 | 38.38% | 0.00011204 | 0.00015486 | 0.00008562 | 1,726.00 |
| May 30 2024 | 0.00011204 | -0.00001700 | -13.17% | 0.00012443 | 0.00015448 | 0.00008385 | 1,848.00 |
| May 29 2024 | 0.00012913 | 0.00002100 | 19.47% | 0.00010786 | 0.00015528 | 0.00008494 | 2,118.00 |
| May 28 2024 | 0.00010786 | -0.00004700 | -30.34% | 0.00015489 | 0.00015489 | 0.00008877 | 1,678.00 |
| May 27 2024 | 0.00015489 | 0.00005400 | 53.62% | 0.00011015 | 0.00015489 | 0.00008368 | 2,724.00 |
| May 26 2024 | 0.00010071 | -0.00001700 | -14.46% | 0.00011757 | 0.00015388 | 0.00008748 | 1,960.00 |
| May 25 2024 | 0.00011757 | 0.00001300 | 12.44% | 0.00014959 | 0.00015593 | 0.00008714 | 1,658.00 |
| May 24 2024 | 0.00010448 | 0.00000400 | 3.98% | 0.00010054 | 0.00015135 | 0.00008633 | 1,933.00 |
| May 23 2024 | 0.00010054 | -0.00001700 | -14.47% | 0.00011749 | 0.00015496 | 0.00008604 | 1,619.00 |
| May 22 2024 | 0.00011749 | 0.00002900 | 32.75% | 0.00008854 | 0.00015807 | 0.00008642 | 1,759.00 |
| May 21 2024 | 0.00008854 | -0.00000900 | -9.25% | 0.00009725 | 0.00016491 | 0.00008451 | 1,655.00 |
| May 20 2024 | 0.00009725 | -0.00003700 | -27.48% | 0.00012184 | 0.00016481 | 0.00008409 | 3,149.00 |
| May 19 2024 | 0.00013463 | 0.00003600 | 36.52% | 0.00008406 | 0.00015985 | 0.00008406 | 1,857.00 |
| May 18 2024 | 0.00009858 | -0.00004100 | -29.42% | 0.00008944 | 0.00015898 | 0.00008560 | 2,064.00 |
| May 17 2024 | 0.00013936 | 0.00004500 | 47.58% | 0.00010065 | 0.00016278 | 0.00009084 | 1,799.00 |
| May 16 2024 | 0.00009458 | 0.00000067 | 0.71% | 0.00009788 | 0.00016568 | 0.00009135 | 1,556.00 |
| May 15 2024 | 0.00009391 | -0.00002000 | -17.63% | 0.00011342 | 0.00016537 | 0.00008970 | 2,186.00 |
| May 14 2024 | 0.00011342 | -0.00004800 | -29.74% | 0.00016141 | 0.00016239 | 0.00008642 | 2,293.00 |
| May 13 2024 | 0.00016141 | 0.00005300 | 49.04% | 0.00008954 | 0.00016141 | 0.00008429 | 2,414.00 |
| May 12 2024 | 0.00010808 | -0.00002300 | -17.49% | 0.00013032 | 0.00016208 | 0.00008419 | 1,950.00 |
| May 11 2024 | 0.00013148 | 0.00001000 | 8.21% | 0.00012180 | 0.00016465 | 0.00008364 | 1,504.00 |
| May 10 2024 | 0.00012180 | -0.00001100 | -8.30% | 0.00013253 | 0.00016471 | 0.00008363 | 1,364.00 |
| May 09 2024 | 0.00013253 | 0.00003400 | 34.57% | 0.00009835 | 0.00015454 | 0.00009217 | 1,672.00 |
| May 08 2024 | 0.00009835 | -0.00004400 | -30.91% | 0.00014233 | 0.00016368 | 0.00008853 | 1,988.00 |
| May 07 2024 | 0.00014233 | -0.00001800 | -11.25% | 0.00015996 | 0.00016292 | 0.00008365 | 1,658.00 |
| May 06 2024 | 0.00015996 | -0.00000500 | -3.04% | 0.00013738 | 0.00016542 | 0.00009289 | 2,527.00 |
| May 05 2024 | 0.00016458 | 0.00008000 | 94.17% | 0.00008495 | 0.00016516 | 0.00008495 | 2,080.00 |
| May 04 2024 | 0.00008495 | -0.00006800 | -44.42% | 0.00015307 | 0.00016266 | 0.00008495 | 1,837.00 |
| May 03 2024 | 0.00015307 | 0.00006700 | 77.97% | 0.00008593 | 0.00016126 | 0.00008393 | 1,946.00 |
| May 02 2024 | 0.00008593 | -0.00006200 | -41.90% | 0.00012590 | 0.00016209 | 0.00008344 | 2,274.00 |
| May 01 2024 | 0.00014798 | 0.00002500 | 20.27% | 0.00012747 | 0.00015200 | 0.00007765 | 1,697.00 |
| Apr 30 2024 | 0.00012336 | 0.00003900 | 46.16% | 0.00009142 | 0.00014644 | 0.00008352 | 1,307.00 |
| Apr 29 2024 | 0.00008449 | 0.00000300 | 3.70% | 0.00006028 | 0.00014759 | 0.00005791 | 3,804.00 |
| Apr 28 2024 | 0.00008102 | -0.00003100 | -27.69% | 0.00011196 | 0.00013970 | 0.00007640 | 1,730.00 |
| Apr 27 2024 | 0.00011196 | 0.00002700 | 31.70% | 0.00008518 | 0.00013644 | 0.00007500 | 2,838.00 |
| Apr 26 2024 | 0.00008518 | -0.00000600 | -6.59% | 0.00009098 | 0.00013975 | 0.00007257 | 1,876.00 |
| Apr 25 2024 | 0.00009098 | -0.00003600 | -28.32% | 0.00012712 | 0.00013969 | 0.00007284 | 2,156.00 |
| Apr 24 2024 | 0.00012712 | 0.00000200 | 1.60% | 0.00012474 | 0.00013507 | 0.00007468 | 2,053.00 |
| Apr 23 2024 | 0.00012474 | 0.00002400 | 23.88% | 0.00010050 | 0.00013623 | 0.00007350 | 2,129.00 |
| Apr 22 2024 | 0.00010050 | -0.00002300 | -18.63% | 0.00011233 | 0.00013930 | 0.00007476 | 3,311.00 |
| Apr 21 2024 | 0.00012348 | 0.00004500 | 57.59% | 0.00007814 | 0.00013799 | 0.00007814 | 1,524.00 |
| Apr 20 2024 | 0.00007814 | -0.00002900 | -26.99% | 0.00010746 | 0.00013683 | 0.00007025 | 2,415.00 |
| Apr 19 2024 | 0.00010746 | -0.00002400 | -18.20% | 0.00013190 | 0.00013611 | 0.00007103 | 1,906.00 |
| Apr 18 2024 | 0.00013190 | 0.00003400 | 34.56% | 0.00009838 | 0.00013731 | 0.00007151 | 1,772.00 |
| Apr 17 2024 | 0.00009838 | -0.00002400 | -19.58% | 0.00012256 | 0.00013839 | 0.00007304 | 1,728.00 |
| Apr 16 2024 | 0.00012256 | 0.00004600 | 60.27% | 0.00007632 | 0.00013910 | 0.00007093 | 2,103.00 |
| Apr 15 2024 | 0.00007632 | 0.00000400 | 5.51% | 0.00012429 | 0.00013659 | 0.00007419 | 2,948.00 |
| Apr 14 2024 | 0.00007259 | -0.00006000 | -45.09% | 0.00013307 | 0.00014278 | 0.00007178 | 1,929.00 |
| Apr 13 2024 | 0.00013307 | 0.00000600 | 4.71% | 0.00012745 | 0.00014399 | 0.00006656 | 1,822.00 |
| Apr 12 2024 | 0.00012745 | 0.00002900 | 29.45% | 0.00009847 | 0.00015042 | 0.00006285 | 1,724.00 |
| Apr 11 2024 | 0.00009847 | -0.00000400 | -3.89% | 0.00012609 | 0.00014490 | 0.00005947 | 2,454.00 |
| Apr 10 2024 | 0.00010288 | 0.00004200 | 69.52% | 0.00006041 | 0.00013705 | 0.00005547 | 2,152.00 |
| Apr 09 2024 | 0.00006041 | -0.00005100 | -45.90% | 0.00011110 | 0.00013771 | 0.00006041 | 2,353.00 |
| Apr 08 2024 | 0.00011110 | 0.00004900 | 78.82% | 0.00013581 | 0.00014715 | 0.00005589 | 2,982.00 |
| Apr 07 2024 | 0.00006217 | -0.00001100 | -15.00% | 0.00007333 | 0.00015119 | 0.00005749 | 2,958.00 |
| Apr 06 2024 | 0.00007333 | 0.00001500 | 25.68% | 0.00005841 | 0.00010681 | 0.00005504 | 2,104.00 |
| Apr 05 2024 | 0.00005841 | -0.00004300 | -42.41% | 0.00010140 | 0.00010771 | 0.00005563 | 3,141.00 |
| Apr 04 2024 | 0.00010140 | 0.00004000 | 64.78% | 0.00006175 | 0.00010650 | 0.00005543 | 2,589.00 |
| Apr 03 2024 | 0.00006175 | -0.00000900 | -12.67% | 0.00007102 | 0.00010688 | 0.00005807 | 2,748.00 |
| Apr 02 2024 | 0.00007102 | -0.00003500 | -32.89% | 0.00010641 | 0.00010641 | 0.00005583 | 3,043.00 |
| Apr 01 2024 | 0.00010641 | 0.00004900 | 85.56% | 0.00007075 | 0.00010752 | 0.00005820 | 3,568.00 |
| Mar 31 2024 | 0.00005727 | 0.00000091 | 1.61% | 0.00005636 | 0.00010500 | 0.00005636 | 2,463.00 |
| Mar 30 2024 | 0.00005636 | -0.00001100 | -16.41% | 0.00006703 | 0.00010616 | 0.00005604 | 2,399.00 |
| Mar 29 2024 | 0.00006703 | -0.00002300 | -25.50% | 0.00007175 | 0.00010516 | 0.00005889 | 3,164.00 |
| Mar 28 2024 | 0.00009018 | 0.00002100 | 30.49% | 0.00006888 | 0.00010272 | 0.00005741 | 2,410.00 |
| Mar 27 2024 | 0.00006888 | -0.00003000 | -30.33% | 0.00009890 | 0.00010649 | 0.00005614 | 2,589.00 |
| Mar 26 2024 | 0.00009890 | -0.00000200 | -1.97% | 0.00010131 | 0.00010237 | 0.00005571 | 2,494.00 |
| Mar 25 2024 | 0.00010131 | 0.00001900 | 23.05% | 0.00007339 | 0.00010322 | 0.00005807 | 4,319.00 |
| Mar 24 2024 | 0.00008242 | -0.00002100 | -20.40% | 0.00010293 | 0.00010743 | 0.00005956 | 3,352.00 |
| Mar 23 2024 | 0.00010293 | 0.00000500 | 5.12% | 0.00009767 | 0.00010798 | 0.00005774 | 2,079.00 |
| Mar 22 2024 | 0.00009767 | 0.00002300 | 30.93% | 0.00007436 | 0.00010517 | 0.00005585 | 3,262.00 |
| Mar 21 2024 | 0.00007436 | -0.00000600 | -7.50% | 0.00007995 | 0.00010640 | 0.00005458 | 2,868.00 |
| Mar 20 2024 | 0.00007995 | 0.00000900 | 12.75% | 0.00009140 | 0.00010257 | 0.00005524 | 2,447.00 |
| Mar 19 2024 | 0.00007061 | -0.00001200 | -14.51% | 0.00007125 | 0.00010165 | 0.00005505 | 1,108.00 |
| Mar 18 2024 | 0.00008269 | 0.00001500 | 22.28% | 0.00006546 | 0.00010788 | 0.00005973 | 3,601.00 |
| Mar 17 2024 | 0.00006734 | -0.00001900 | -22.02% | 0.00008627 | 0.00010760 | 0.00005726 | 2,824.00 |
| Mar 16 2024 | 0.00008627 | 0.00000800 | 10.17% | 0.00007864 | 0.00010468 | 0.00005529 | 2,548.00 |
| Mar 15 2024 | 0.00007864 | -0.00000300 | -3.66% | 0.00006453 | 0.00010590 | 0.00005487 | 4,223.00 |
| Mar 14 2024 | 0.00008199 | -0.00000200 | -2.38% | 0.00010762 | 0.00010762 | 0.00005925 | 3,429.00 |
| Mar 13 2024 | 0.00008417 | 0.00001500 | 21.70% | 0.00006911 | 0.00010756 | 0.00005438 | 2,647.00 |
| Mar 12 2024 | 0.00006911 | -0.00003500 | -33.66% | 0.00006028 | 0.00010747 | 0.00005618 | 3,072.00 |
| Mar 11 2024 | 0.00010397 | 0.00002500 | 31.57% | 0.00006198 | 0.00010397 | 0.00005579 | 3,898.00 |
| Mar 10 2024 | 0.00007918 | 0.00000800 | 11.25% | 0.00007111 | 0.00010685 | 0.00006328 | 2,077.00 |
| Mar 09 2024 | 0.00007111 | -0.00002600 | -26.77% | 0.00009713 | 0.00010761 | 0.00005457 | 2,375.00 |
| Mar 08 2024 | 0.00009713 | 0.00000100 | 1.04% | 0.00006091 | 0.00010800 | 0.00005541 | 2,224.00 |
| Mar 07 2024 | 0.00009608 | 0.00003800 | 65.10% | 0.00005837 | 0.00009747 | 0.00005796 | 2,203.00 |
| Mar 06 2024 | 0.00005837 | -0.00000400 | -6.41% | 0.00006244 | 0.00009793 | 0.00005522 | 2,125.00 |
| Mar 05 2024 | 0.00006244 | 0.00000400 | 6.86% | 0.00005828 | 0.00009819 | 0.00005554 | 2,764.00 |
| Mar 04 2024 | 0.00005828 | -0.00003300 | -36.08% | 0.00005471 | 0.00009648 | 0.00005471 | 3,049.00 |
| Mar 03 2024 | 0.00009146 | -0.00000500 | -5.19% | 0.00009637 | 0.00009637 | 0.00005731 | 3,205.00 |
| Mar 02 2024 | 0.00009637 | -0.00000046 | -0.48% | 0.00009683 | 0.00009683 | 0.00005886 | 2,823.00 |
