Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-24 |
0.3249 USD |
17,811.4000 |
0.3348 USD |
0.3249 USD |
0.3350 USD |
0.3249 USD |
| 2022-09-23 |
0.3307 USD |
7,138.1000 |
0.3302 USD |
0.3204 USD |
0.3396 USD |
0.3307 USD |
| 2022-09-22 |
0.3327 USD |
22,796.2000 |
0.3190 USD |
0.3190 USD |
0.3491 USD |
0.3327 USD |
| 2022-09-21 |
0.3157 USD |
36,252.0000 |
0.3220 USD |
0.3107 USD |
0.3312 USD |
0.3157 USD |
| 2022-09-20 |
0.3196 USD |
24,416.2000 |
0.3328 USD |
0.3196 USD |
0.3368 USD |
0.3196 USD |
| 2022-09-19 |
0.3328 USD |
46,883.7000 |
0.3228 USD |
0.3168 USD |
0.3354 USD |
0.3328 USD |
| 2022-09-18 |
0.3237 USD |
297,851.8000 |
0.3468 USD |
0.3204 USD |
0.3493 USD |
0.3237 USD |
| 2022-09-17 |
0.3445 USD |
1,276,386.2000 |
0.3397 USD |
0.3381 USD |
0.4880 USD |
0.3445 USD |
| 2022-09-16 |
0.3394 USD |
12,303.8000 |
0.3352 USD |
0.3336 USD |
0.3395 USD |
0.3394 USD |
| 2022-09-15 |
0.3394 USD |
31,797.5000 |
0.3434 USD |
0.3361 USD |
0.3479 USD |
0.3394 USD |
| 2022-09-14 |
0.3441 USD |
47,809.5000 |
0.3355 USD |
0.3333 USD |
0.3450 USD |
0.3441 USD |
| 2022-09-13 |
0.3405 USD |
46,845.5000 |
0.3688 USD |
0.3381 USD |
0.3819 USD |
0.3405 USD |
| 2022-09-12 |
0.3705 USD |
45,776.9000 |
0.3634 USD |
0.3612 USD |
0.3794 USD |
0.3705 USD |
| 2022-09-11 |
0.3678 USD |
85,001.8000 |
0.3597 USD |
0.3572 USD |
0.3801 USD |
0.3678 USD |
| 2022-09-10 |
0.3587 USD |
72,882.3000 |
0.3487 USD |
0.3483 USD |
0.3703 USD |
0.3587 USD |
| 2022-09-09 |
0.3459 USD |
80,249.3000 |
0.3367 USD |
0.3367 USD |
0.3607 USD |
0.3459 USD |
| 2022-09-08 |
0.3349 USD |
30,933.7000 |
0.3313 USD |
0.3280 USD |
0.3424 USD |
0.3349 USD |
| 2022-09-07 |
0.3303 USD |
15,610.0000 |
0.3209 USD |
0.3189 USD |
0.3317 USD |
0.3303 USD |
| 2022-09-06 |
0.3224 USD |
15,336.1000 |
0.3358 USD |
0.3224 USD |
0.3399 USD |
0.3224 USD |
| 2022-09-05 |
0.3345 USD |
11,932.6000 |
0.3291 USD |
0.3249 USD |
0.3350 USD |
0.3345 USD |
| 2022-09-04 |
0.3297 USD |
10,495.0000 |
0.3274 USD |
0.3255 USD |
0.3318 USD |
0.3297 USD |
| 2022-09-03 |
0.3269 USD |
16,587.4000 |
0.3262 USD |
0.3231 USD |
0.3281 USD |
0.3269 USD |
| 2022-09-02 |
0.3311 USD |
101,707.7000 |
0.3250 USD |
0.3236 USD |
0.3358 USD |
0.3311 USD |
| 2022-09-01 |
0.3256 USD |
6,402.5000 |
0.3318 USD |
0.3186 USD |
0.3318 USD |
0.3256 USD |
| 2022-08-31 |
0.3347 USD |
19,546.1000 |
0.3268 USD |
0.3268 USD |
0.3347 USD |
0.3347 USD |
| 2022-08-30 |
0.3256 USD |
63,718.9000 |
0.3316 USD |
0.3204 USD |
0.3445 USD |
0.3256 USD |
| 2022-08-29 |
0.3312 USD |
25,646.4000 |
0.3142 USD |
0.3116 USD |
0.3324 USD |
0.3312 USD |
| 2022-08-28 |
0.3229 USD |
33,852.2000 |
0.3328 USD |
0.3229 USD |
0.3353 USD |
0.3229 USD |
| 2022-08-27 |
0.3286 USD |
97,744.9000 |
0.3225 USD |
0.3213 USD |
0.3521 USD |
0.3286 USD |
| 2022-08-26 |
0.3217 USD |
47,784.9000 |
0.3409 USD |
0.3209 USD |
0.3442 USD |
0.3217 USD |
| 2022-08-25 |
0.3405 USD |
35,681.9000 |
0.3525 USD |
0.3390 USD |
0.3576 USD |
0.3405 USD |
| 2022-08-24 |
0.3500 USD |
75,036.2000 |
0.3601 USD |
0.3477 USD |
0.3603 USD |
0.3500 USD |
| 2022-08-23 |
0.3631 USD |
74,856.7000 |
0.3415 USD |
0.3415 USD |
0.3642 USD |
0.3631 USD |
| 2022-08-22 |
0.3359 USD |
65,226.7000 |
0.3463 USD |
0.3303 USD |
0.3513 USD |
0.3359 USD |
| 2022-08-21 |
0.3501 USD |
81,556.8000 |
0.3345 USD |
0.3345 USD |
0.3572 USD |
0.3501 USD |
| 2022-08-20 |
0.3329 USD |
116,924.8000 |
0.3326 USD |
0.3291 USD |
0.3538 USD |
0.3329 USD |
| 2022-08-19 |
0.3313 USD |
51,094.6000 |
0.3776 USD |
0.3303 USD |
0.3776 USD |
0.3313 USD |
| 2022-08-18 |
0.3860 USD |
20,240.5000 |
0.3992 USD |
0.3852 USD |
0.4058 USD |
0.3860 USD |
| 2022-08-17 |
0.4014 USD |
39,095.7000 |
0.4228 USD |
0.4014 USD |
0.4308 USD |
0.4014 USD |
| 2022-08-16 |
0.4241 USD |
141,296.0000 |
0.4227 USD |
0.4131 USD |
0.4257 USD |
0.4241 USD |
| 2022-08-15 |
0.4218 USD |
186,059.9000 |
0.4258 USD |
0.4080 USD |
0.4360 USD |
0.4218 USD |
| 2022-08-14 |
0.4236 USD |
115,773.1000 |
0.4386 USD |
0.4197 USD |
0.4506 USD |
0.4236 USD |
| 2022-08-13 |
0.4398 USD |
114,437.1000 |
0.4371 USD |
0.4338 USD |
0.4502 USD |
0.4398 USD |
| 2022-08-12 |
0.4357 USD |
37,283.5000 |
0.4269 USD |
0.4237 USD |
0.4357 USD |
0.4357 USD |
| 2022-08-11 |
0.4253 USD |
89,334.9000 |
0.4352 USD |
0.4236 USD |
0.4400 USD |
0.4253 USD |
| 2022-08-10 |
0.4330 USD |
80,857.9000 |
0.4132 USD |
0.4062 USD |
0.4391 USD |
0.4330 USD |
| 2022-08-09 |
0.4196 USD |
49,727.4000 |
0.4375 USD |
0.4083 USD |
0.4399 USD |
0.4196 USD |
| 2022-08-08 |
0.4372 USD |
34,865.7000 |
0.4323 USD |
0.4289 USD |
0.4431 USD |
0.4372 USD |
| 2022-08-07 |
0.4322 USD |
19,847.1000 |
0.4316 USD |
0.4297 USD |
0.4366 USD |
0.4322 USD |
| 2022-08-06 |
0.4319 USD |
38,444.9000 |
0.4340 USD |
0.4309 USD |
0.4411 USD |
0.4319 USD |