Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-12 |
0.5361 USD |
43,355.2000 |
0.5502 USD |
0.5257 USD |
0.5525 USD |
0.5361 USD |
| 2023-04-11 |
0.5513 USD |
22,733.1000 |
0.5726 USD |
0.5497 USD |
0.5726 USD |
0.5513 USD |
| 2023-04-10 |
0.5732 USD |
40,191.2000 |
0.5544 USD |
0.5464 USD |
0.5761 USD |
0.5732 USD |
| 2023-04-09 |
0.5514 USD |
37,441.3000 |
0.5613 USD |
0.5404 USD |
0.5661 USD |
0.5514 USD |
| 2023-04-08 |
0.5546 USD |
41,626.6000 |
0.5433 USD |
0.5408 USD |
0.5704 USD |
0.5546 USD |
| 2023-04-07 |
0.5465 USD |
27,999.9000 |
0.5601 USD |
0.5396 USD |
0.5612 USD |
0.5465 USD |
| 2023-04-06 |
0.5584 USD |
16,045.9000 |
0.5678 USD |
0.5502 USD |
0.5732 USD |
0.5584 USD |
| 2023-04-05 |
0.5638 USD |
167,061.2000 |
0.5490 USD |
0.5490 USD |
0.6240 USD |
0.5638 USD |
| 2023-04-04 |
0.5522 USD |
28,073.1000 |
0.5310 USD |
0.5284 USD |
0.5617 USD |
0.5522 USD |
| 2023-04-03 |
0.5276 USD |
35,229.3000 |
0.5315 USD |
0.5155 USD |
0.5412 USD |
0.5276 USD |
| 2023-04-02 |
0.5264 USD |
38,281.5000 |
0.5519 USD |
0.5257 USD |
0.5534 USD |
0.5264 USD |
| 2023-04-01 |
0.5538 USD |
31,206.3000 |
0.5676 USD |
0.5466 USD |
0.5676 USD |
0.5538 USD |
| 2023-03-31 |
0.5710 USD |
71,720.5000 |
0.5368 USD |
0.5283 USD |
0.5798 USD |
0.5710 USD |
| 2023-03-30 |
0.5340 USD |
26,741.8000 |
0.5521 USD |
0.5256 USD |
0.5608 USD |
0.5340 USD |
| 2023-03-29 |
0.5586 USD |
53,077.3000 |
0.5680 USD |
0.5450 USD |
0.5765 USD |
0.5586 USD |
| 2023-03-28 |
0.5622 USD |
99,711.3000 |
0.5183 USD |
0.5065 USD |
0.5721 USD |
0.5622 USD |
| 2023-03-27 |
0.5123 USD |
96,712.1000 |
0.5688 USD |
0.5024 USD |
0.5822 USD |
0.5123 USD |
| 2023-03-26 |
0.5719 USD |
179,590.8000 |
0.5074 USD |
0.5053 USD |
0.5977 USD |
0.5719 USD |
| 2023-03-25 |
0.5034 USD |
22,712.3000 |
0.4963 USD |
0.4962 USD |
0.5220 USD |
0.5034 USD |
| 2023-03-24 |
0.4915 USD |
67,606.0000 |
0.5165 USD |
0.4906 USD |
0.5239 USD |
0.4915 USD |
| 2023-03-23 |
0.5129 USD |
11,828.3000 |
0.5056 USD |
0.4945 USD |
0.5212 USD |
0.5129 USD |
| 2023-03-22 |
0.5018 USD |
18,872.2000 |
0.5389 USD |
0.4900 USD |
0.5443 USD |
0.5018 USD |
| 2023-03-21 |
0.5445 USD |
30,923.6000 |
0.5395 USD |
0.5280 USD |
0.5607 USD |
0.5445 USD |
| 2023-03-20 |
0.5439 USD |
45,938.4000 |
0.5716 USD |
0.5399 USD |
0.5776 USD |
0.5439 USD |
| 2023-03-19 |
0.5779 USD |
82,776.8000 |
0.5721 USD |
0.5594 USD |
0.6196 USD |
0.5779 USD |
| 2023-03-18 |
0.5653 USD |
157,425.3000 |
0.5652 USD |
0.5426 USD |
0.6170 USD |
0.5653 USD |
| 2023-03-17 |
0.5599 USD |
95,230.9000 |
0.5419 USD |
0.5387 USD |
0.5703 USD |
0.5599 USD |
| 2023-03-16 |
0.5332 USD |
33,618.3000 |
0.5237 USD |
0.5161 USD |
0.5469 USD |
0.5332 USD |
| 2023-03-15 |
0.5257 USD |
157,255.2000 |
0.5728 USD |
0.5045 USD |
0.6019 USD |
0.5257 USD |
| 2023-03-14 |
0.5690 USD |
237,005.3000 |
0.5541 USD |
0.5503 USD |
0.6063 USD |
0.5690 USD |
| 2023-03-13 |
0.5388 USD |
319,635.6000 |
0.5233 USD |
0.5053 USD |
0.5585 USD |
0.5388 USD |
| 2023-03-12 |
0.5181 USD |
566,200.8000 |
0.4549 USD |
0.4513 USD |
0.5492 USD |
0.5181 USD |
| 2023-03-11 |
0.4546 USD |
154,595.8000 |
0.4739 USD |
0.4343 USD |
0.5043 USD |
0.4546 USD |
| 2023-03-10 |
0.4720 USD |
100,341.2000 |
0.4889 USD |
0.4297 USD |
0.4893 USD |
0.4720 USD |
| 2023-03-09 |
0.4892 USD |
99,738.0000 |
0.5230 USD |
0.4850 USD |
0.5459 USD |
0.4892 USD |
| 2023-03-08 |
0.5273 USD |
106,625.3000 |
0.5715 USD |
0.5205 USD |
0.5881 USD |
0.5273 USD |
| 2023-03-07 |
0.5667 USD |
63,012.4000 |
0.6116 USD |
0.5575 USD |
0.6224 USD |
0.5667 USD |
| 2023-03-06 |
0.6100 USD |
42,835.0000 |
0.6151 USD |
0.6041 USD |
0.6382 USD |
0.6100 USD |
| 2023-03-05 |
0.6148 USD |
48,989.7000 |
0.6030 USD |
0.6010 USD |
0.6352 USD |
0.6148 USD |
| 2023-03-04 |
0.6369 USD |
26,441.4000 |
0.6331 USD |
0.6161 USD |
0.6498 USD |
0.6369 USD |
| 2023-03-03 |
0.6391 USD |
134,297.2000 |
0.7082 USD |
0.6200 USD |
0.7127 USD |
0.6391 USD |
| 2023-03-02 |
0.7077 USD |
277,752.5000 |
0.7405 USD |
0.6745 USD |
0.7405 USD |
0.7077 USD |
| 2023-03-01 |
0.7448 USD |
224,984.3000 |
0.7210 USD |
0.7170 USD |
0.7795 USD |
0.7448 USD |
| 2023-02-28 |
0.7312 USD |
387,772.5000 |
0.8054 USD |
0.7219 USD |
0.8246 USD |
0.7312 USD |
| 2023-02-27 |
0.8070 USD |
348,357.8000 |
0.7990 USD |
0.7635 USD |
0.8520 USD |
0.8070 USD |
| 2023-02-26 |
0.8010 USD |
576,147.8000 |
0.7320 USD |
0.7087 USD |
0.8719 USD |
0.8010 USD |
| 2023-02-25 |
0.7290 USD |
246,738.1000 |
0.6688 USD |
0.6510 USD |
0.7418 USD |
0.7290 USD |
| 2023-02-24 |
0.6612 USD |
187,561.1000 |
0.7257 USD |
0.6350 USD |
0.7363 USD |
0.6612 USD |
| 2023-02-23 |
0.7236 USD |
351,619.2000 |
0.7472 USD |
0.6993 USD |
0.7930 USD |
0.7236 USD |
| 2023-02-22 |
0.7376 USD |
496,199.4000 |
0.6694 USD |
0.6275 USD |
0.7744 USD |
0.7376 USD |