Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
0.3281 USD |
865,657.8000 |
0.3355 USD |
0.3160 USD |
0.3544 USD |
0.3281 USD |
| 2025-01-19 |
0.3466 USD |
305,880.7000 |
0.3871 USD |
0.3436 USD |
0.3939 USD |
0.3466 USD |
| 2025-01-18 |
0.3829 USD |
122,803.8000 |
0.4223 USD |
0.3792 USD |
0.4264 USD |
0.3829 USD |
| 2025-01-17 |
0.4198 USD |
231,477.1000 |
0.4019 USD |
0.4006 USD |
0.4198 USD |
0.4198 USD |
| 2025-01-16 |
0.3985 USD |
184,094.7000 |
0.4166 USD |
0.3965 USD |
0.4169 USD |
0.3985 USD |
| 2025-01-15 |
0.4139 USD |
163,373.6000 |
0.4118 USD |
0.3898 USD |
0.4169 USD |
0.4139 USD |
| 2025-01-14 |
0.4094 USD |
96,095.4000 |
0.3907 USD |
0.3888 USD |
0.4094 USD |
0.4094 USD |
| 2025-01-13 |
0.3808 USD |
231,236.3000 |
0.3949 USD |
0.3589 USD |
0.4071 USD |
0.3808 USD |
| 2025-01-12 |
0.4035 USD |
54,985.0000 |
0.4129 USD |
0.4005 USD |
0.4151 USD |
0.4035 USD |
| 2025-01-11 |
0.4140 USD |
293,131.0000 |
0.4171 USD |
0.3999 USD |
0.4196 USD |
0.4140 USD |
| 2025-01-10 |
0.4194 USD |
158,729.5000 |
0.4138 USD |
0.4055 USD |
0.4334 USD |
0.4194 USD |
| 2025-01-09 |
0.4139 USD |
133,758.3000 |
0.4270 USD |
0.4009 USD |
0.4372 USD |
0.4139 USD |
| 2025-01-08 |
0.4278 USD |
202,290.6000 |
0.4297 USD |
0.4015 USD |
0.4390 USD |
0.4278 USD |
| 2025-01-07 |
0.4289 USD |
324,822.7000 |
0.4762 USD |
0.4289 USD |
0.4802 USD |
0.4289 USD |
| 2025-01-06 |
0.4768 USD |
386,603.1000 |
0.4828 USD |
0.4688 USD |
0.4866 USD |
0.4768 USD |
| 2025-01-05 |
0.4873 USD |
611,807.5000 |
0.4887 USD |
0.4674 USD |
0.5280 USD |
0.4873 USD |
| 2025-01-04 |
0.4887 USD |
454,382.8000 |
0.4843 USD |
0.4692 USD |
0.5079 USD |
0.4887 USD |
| 2025-01-03 |
0.4831 USD |
452,756.9000 |
0.4700 USD |
0.4668 USD |
0.4887 USD |
0.4831 USD |
| 2025-01-02 |
0.4697 USD |
406,896.4000 |
0.4760 USD |
0.4644 USD |
0.5013 USD |
0.4697 USD |
| 2025-01-01 |
0.4775 USD |
588,792.2000 |
0.4632 USD |
0.4599 USD |
0.4866 USD |
0.4775 USD |
| 2024-12-31 |
0.4611 USD |
219,339.0000 |
0.4799 USD |
0.4522 USD |
0.5005 USD |
0.4611 USD |
| 2024-12-30 |
0.4814 USD |
887,206.9000 |
0.4790 USD |
0.4585 USD |
0.5114 USD |
0.4814 USD |
| 2024-12-29 |
0.4768 USD |
1,698,472.0000 |
0.5174 USD |
0.4710 USD |
0.5692 USD |
0.4768 USD |
| 2024-12-28 |
0.5170 USD |
1,840,937.8000 |
0.4651 USD |
0.4542 USD |
0.5622 USD |
0.5170 USD |
| 2024-12-27 |
0.4641 USD |
1,911,149.9000 |
0.5356 USD |
0.4593 USD |
0.5582 USD |
0.4641 USD |
| 2024-12-26 |
0.5336 USD |
3,265,288.4000 |
0.4696 USD |
0.4534 USD |
0.6002 USD |
0.5336 USD |
| 2024-12-25 |
0.4679 USD |
476,949.5000 |
0.4638 USD |
0.4531 USD |
0.4969 USD |
0.4679 USD |
| 2024-12-24 |
0.4642 USD |
594,693.8000 |
0.4347 USD |
0.4339 USD |
0.4780 USD |
0.4642 USD |
| 2024-12-23 |
0.4335 USD |
1,071,626.6000 |
0.4120 USD |
0.4064 USD |
0.4668 USD |
0.4335 USD |
| 2024-12-22 |
0.4132 USD |
1,870,019.9000 |
0.4570 USD |
0.4008 USD |
0.4599 USD |
0.4132 USD |
| 2024-12-21 |
0.4569 USD |
5,082,848.9000 |
0.4341 USD |
0.4272 USD |
0.6100 USD |
0.4569 USD |
| 2024-12-20 |
0.4314 USD |
2,046,182.3000 |
0.3810 USD |
0.3216 USD |
0.4459 USD |
0.4314 USD |
| 2024-12-19 |
0.3811 USD |
1,030,181.3000 |
0.4418 USD |
0.3689 USD |
0.4700 USD |
0.3811 USD |
| 2024-12-18 |
0.4461 USD |
1,142,941.9000 |
0.4396 USD |
0.4216 USD |
0.4688 USD |
0.4461 USD |
| 2024-12-17 |
0.4396 USD |
1,120,161.9000 |
0.4487 USD |
0.4325 USD |
0.5247 USD |
0.4396 USD |
| 2024-12-16 |
0.4475 USD |
1,117,674.1000 |
0.4952 USD |
0.4319 USD |
0.4957 USD |
0.4475 USD |
| 2024-12-15 |
0.4956 USD |
4,354,225.7000 |
0.4394 USD |
0.4325 USD |
0.5700 USD |
0.4956 USD |
| 2024-12-14 |
0.4384 USD |
1,482,260.6000 |
0.4717 USD |
0.4302 USD |
0.5000 USD |
0.4384 USD |
| 2024-12-13 |
0.4714 USD |
4,687,805.3000 |
0.4734 USD |
0.4590 USD |
0.6736 USD |
0.4714 USD |
| 2024-12-12 |
0.4731 USD |
434,290.3000 |
0.4261 USD |
0.4144 USD |
0.4731 USD |
0.4731 USD |
| 2024-12-11 |
0.4287 USD |
260,240.3000 |
0.3939 USD |
0.3818 USD |
0.4405 USD |
0.4287 USD |
| 2024-12-10 |
0.3942 USD |
392,497.4000 |
0.4223 USD |
0.3629 USD |
0.4246 USD |
0.3942 USD |
| 2024-12-09 |
0.4227 USD |
737,057.3000 |
0.5055 USD |
0.3942 USD |
0.5059 USD |
0.4227 USD |
| 2024-12-08 |
0.5068 USD |
664,151.3000 |
0.4720 USD |
0.4640 USD |
0.5500 USD |
0.5068 USD |
| 2024-12-07 |
0.4727 USD |
207,574.3000 |
0.4708 USD |
0.4680 USD |
0.4844 USD |
0.4727 USD |
| 2024-12-06 |
0.4728 USD |
226,235.7000 |
0.4559 USD |
0.4474 USD |
0.4861 USD |
0.4728 USD |
| 2024-12-05 |
0.4586 USD |
279,091.1000 |
0.4500 USD |
0.4350 USD |
0.4774 USD |
0.4586 USD |
| 2024-12-04 |
0.4488 USD |
315,958.5000 |
0.4610 USD |
0.4465 USD |
0.4861 USD |
0.4488 USD |
| 2024-12-03 |
0.4603 USD |
626,709.8000 |
0.4303 USD |
0.4082 USD |
0.4606 USD |
0.4603 USD |
| 2024-12-02 |
0.4302 USD |
348,490.6000 |
0.4041 USD |
0.3804 USD |
0.4302 USD |
0.4302 USD |