| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2020 | $0.0441 | $0.0277 | |
| 2021 | $0.0273 | $0.3566 | -92.35% |
| 2022 | $0.4402 | $0.0600 | 633.19% |
| 2023 | $0.0589 | $0.0733 | -19.67% |
| 2024 | $0.0716 | $0.0291 | 146.30% |
| 2025 | $0.0286 | $0.0124 | 130.19% |
Werbung
FUSE Historische Kurse
/
Historische Daten Fuse
Trumps Importzölle schaden US-Wirtschaft: Unternehmen verlieren 118 Milliarden Dollar
JD Vance auf der Bitcoin-Konferenz: Stablecoins gefährden den Dollar nicht
Wie viel XRP du brauchst, um 2040 sorgenfrei in Rente zu gehen
Quantencomputer bedrohen die Grundlagen von Bitcoin und Blockchain
XRP oder Solana: Wohin sollte man laut Brandt $100.000 investieren?
| Erster Preis | 2020 November ($0.0441) |
|---|---|
| Niedrigster Preis | 2025 April ($0.0102) |
| Höchstpreis | 2022 Januar ($1.95) |
| Bestes Jahr | 2021 |
| Schlechtestes Jahr | 2022 |
| Bester Monat | November |
| Schlechtester Monat | Mai |
Historische Kurse für Fuse
Fuse Historischer Chart
Fuse Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $0.0439 | $0.0723 | $0.0240 | $0.0277 | $0 | $150.1 T | $672 T | 0 | 82% |
| 2021 | $0.1617 | $0.7600 | $0.0261 | $0.3566 | $0 | $155.8 T | $3.7 M | 0 | 184% |
| 2022 | $0.2722 | $2.19 | $0.0577 | $0.0600 | $4.7 M | $823 T | $24.2 M | 61.1 M | 151% |
| 2023 | $0.0612 | $0.1068 | $0.0371 | $0.0733 | $12.1 M | $512.7 T | $1.5 M | 202.3 M | 54% |
| 2024 | $0.0496 | $0.1128 | $0.0248 | $0.0291 | $11.5 M | $873.2 T | $11.8 M | 231.6 M | 65% |
| 2025 | $0.0181 | $0.0318 | $0.0101 | $0.0124 | $4.2 M | $779.5 T | $2.7 M | 231.6 M | 36% |
Fuse Jahresrenditen
Fuse Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | -47.07% O:$0.05 C:$0.03 | |||||||||||
| 2021 | 144.24% O:$0.03 C:$0.07 | 88.53% O:$0.07 C:$0.13 | 137.76% O:$0.13 C:$0.30 | -22.79% O:$0.30 C:$0.24 | -51.80% O:$0.24 C:$0.11 | -26.95% O:$0.11 C:$0.08 | -29.91% O:$0.08 C:$0.06 | 38.62% O:$0.06 C:$0.08 | 1.43% O:$0.08 C:$0.08 | 15.95% O:$0.08 C:$0.10 | 399.18% O:$0.10 C:$0.48 | -25.62% O:$0.48 C:$0.36 |
| 2022 | 118.74% O:$0.36 C:$0.78 | -30.00% O:$0.78 C:$0.55 | -12.37% O:$0.55 C:$0.48 | -44.01% O:$0.48 C:$0.27 | -55.54% O:$0.27 C:$0.12 | -28.53% O:$0.12 C:$0.08 | 42.58% O:$0.08 C:$0.12 | -19.41% O:$0.12 C:$0.10 | -15.68% O:$0.10 C:$0.08 | 8.03% O:$0.08 C:$0.09 | -21.94% O:$0.09 C:$0.07 | -12.40% O:$0.07 C:$0.06 |
| 2023 | 20.85% O:$0.06 C:$0.07 | 8.63% O:$0.07 C:$0.08 | -7.36% O:$0.08 C:$0.07 | 2.52% O:$0.07 C:$0.07 | -11.61% O:$0.07 C:$0.07 | -12.21% O:$0.07 C:$0.06 | -7.13% O:$0.06 C:$0.05 | -18.66% O:$0.05 C:$0.04 | -0.59% O:$0.04 C:$0.04 | -4.11% O:$0.04 C:$0.04 | 44.61% O:$0.04 C:$0.06 | 21.92% O:$0.06 C:$0.07 |
| 2024 | -12.61% O:$0.07 C:$0.06 | 14.90% O:$0.06 C:$0.07 | 12.48% O:$0.07 C:$0.08 | -22.72% O:$0.08 C:$0.06 | -21.33% O:$0.06 C:$0.05 | -19.95% O:$0.05 C:$0.04 | 1.90% O:$0.04 C:$0.04 | -31.80% O:$0.04 C:$0.03 | 11.97% O:$0.03 C:$0.03 | -4.34% O:$0.03 C:$0.03 | 18.59% O:$0.03 C:$0.04 | -18.06% O:$0.04 C:$0.03 |
| 2025 | -12.91% O:$0.03 C:$0.03 | -21.62% O:$0.03 C:$0.02 | -46.05% O:$0.02 C:$0.01 | 18.69% O:$0.01 C:$0.01 | -13.08% O:$0.01 C:$0.01 |
FUSE OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(FUSE) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.0119 | $0.0119 | $0.0107 | $0.0111 | $648.4 T | 57,282,968 | $2.6 M |
| 05/30/2025 | $0.0124 | $0.0124 | $0.0118 | $0.0118 | $684.7 T | 56,181,137 | $2.8 M |
| 05/29/2025 | $0.0124 | $0.0126 | $0.0122 | $0.0124 | $686.5 T | 55,511,396 | $2.9 M |
| 05/28/2025 | $0.0125 | $0.0125 | $0.0123 | $0.0124 | $641.3 T | 51,687,454 | $2.9 M |
| 05/27/2025 | $0.0124 | $0.0125 | $0.0123 | $0.0124 | $575.3 T | 46,381,619 | $2.9 M |
| 05/26/2025 | $0.0123 | $0.0125 | $0.0123 | $0.0124 | $556.6 T | 44,987,996 | $2.9 M |
| 05/25/2025 | $0.0122 | $0.0124 | $0.0121 | $0.0123 | $655.4 T | 53,469,850 | $2.8 M |
| 05/24/2025 | $0.0123 | $0.0124 | $0.0120 | $0.0123 | $671.7 T | 54,729,093 | $2.8 M |
| 05/23/2025 | $0.0125 | $0.0126 | $0.0120 | $0.0123 | $654.6 T | 52,952,722 | $2.9 M |
| 05/22/2025 | $0.0124 | $0.0127 | $0.0124 | $0.0125 | $631.4 T | 50,597,353 | $2.9 M |
| 05/21/2025 | $0.0125 | $0.0125 | $0.0122 | $0.0124 | $627.5 T | 50,762,462 | $2.9 M |
| 05/20/2025 | $0.0128 | $0.0129 | $0.0124 | $0.0125 | $562.7 T | 44,856,890 | $2.9 M |
| 05/19/2025 | $0.0134 | $0.0134 | $0.0128 | $0.0129 | $616.8 T | 47,341,598 | $3 M |
| 05/18/2025 | $0.0131 | $0.0135 | $0.0130 | $0.0134 | $576.2 T | 43,281,484 | $3.1 M |
| 05/17/2025 | $0.0133 | $0.0133 | $0.0130 | $0.0131 | $540.7 T | 41,129,805 | $3 M |
| 05/16/2025 | $0.0133 | $0.0135 | $0.0132 | $0.0133 | $559 T | 41,850,172 | $3.1 M |
| 05/15/2025 | $0.0134 | $0.0135 | $0.0132 | $0.0133 | $546.8 T | 40,953,790 | $3.1 M |
| 05/14/2025 | $0.0135 | $0.0135 | $0.0133 | $0.0133 | $577.4 T | 43,154,720 | $3.1 M |
| 05/13/2025 | $0.0133 | $0.0136 | $0.0132 | $0.0135 | $586 T | 43,846,949 | $3.1 M |
| 05/12/2025 | $0.0134 | $0.0137 | $0.0133 | $0.0134 | $388.4 T | 28,878,133 | $3.1 M |
| 05/11/2025 | $0.0137 | $0.0137 | $0.0134 | $0.0134 | $371.2 T | 27,626,211 | $3.1 M |
| 05/10/2025 | $0.0134 | $0.0137 | $0.0133 | $0.0136 | $409.5 T | 30,546,683 | $3.1 M |
| 05/09/2025 | $0.0132 | $0.0134 | $0.0130 | $0.0134 | $560.2 T | 42,229,863 | $3.1 M |
| 05/08/2025 | $0.0128 | $0.0132 | $0.0128 | $0.0132 | $602.7 T | 46,641,442 | $3 M |
| 05/07/2025 | $0.0128 | $0.0129 | $0.0127 | $0.0128 | $617.4 T | 48,189,682 | $3 M |
| 05/06/2025 | $0.0129 | $0.0130 | $0.0127 | $0.0128 | $593.8 T | 46,107,944 | $3 M |
| 05/05/2025 | $0.0129 | $0.0131 | $0.0128 | $0.0129 | $620.6 T | 47,946,139 | $3 M |
| 05/04/2025 | $0.0129 | $0.0131 | $0.0127 | $0.0129 | $632.3 T | 48,788,776 | $3 M |
| 05/03/2025 | $0.0130 | $0.0131 | $0.0128 | $0.0130 | $605.6 T | 46,774,992 | $3 M |
| 05/02/2025 | $0.0129 | $0.0132 | $0.0129 | $0.0129 | $602.7 T | 46,533,086 | $3 M |
| 05/01/2025 | $0.0127 | $0.0131 | $0.0127 | $0.0130 | $613.3 T | 47,315,730 | $3 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | XRP (XRP) Historische Kurse | $125,114,904,285 | $1,441,943,116 | 57.6 B | -6.44% | -1.25% | ||
 | Stellar (XLM) Historische Kurse | $8,300,177,687 | $101,337,838 | 31.1 B | -7.26% | -0.11% | ||
 | XinFin Network (XDCE) Historische Kurse | $752,759,566 | $18,900,601 | 12.3 B | -12.52% | 0.18% | ||
 | Nexo (NEXO) Historische Kurse | $797,274,149 | $6,812,287 | 646.1 M | -1.84% | 0.44% | ||
 | Aptos (APT) Historische Kurse | $2,742,453,170 | $91,270,666 | 573 M | -11.92% | 1.44% | ||
 | AAVE (EthLend) (LEND) Historische Kurse | $2,789,600,074 | $17 | 1.1 B | -3.97% | 0.17% | ||
 | Injective Protocol (INJ) Historische Kurse | $1,165,053,026 | $87,192,446 | 97.2 M | -8.54% | -1.43% | ||
 | Optimism (OP) Historische Kurse | $776,353,687 | $116,304,841 | 1.2 B | -13.90% | 0.37% | ||
 | MahaDAO (MAHA) Historische Kurse | $2,603,938 | $301,414 | 4.4 M | -9.06% | -0.03% |