Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-05 |
0.4355 USD |
71,651.6000 |
0.4326 USD |
0.4261 USD |
0.4489 USD |
0.4355 USD |
| 2022-08-04 |
0.4234 USD |
33,971.9000 |
0.4343 USD |
0.4221 USD |
0.4438 USD |
0.4234 USD |
| 2022-08-03 |
0.4329 USD |
49,372.2000 |
0.4186 USD |
0.4080 USD |
0.4459 USD |
0.4329 USD |
| 2022-08-02 |
0.4180 USD |
376,584.2000 |
0.4227 USD |
0.3809 USD |
0.4300 USD |
0.4180 USD |
| 2022-08-01 |
0.4259 USD |
49,420.5000 |
0.4296 USD |
0.4148 USD |
0.4499 USD |
0.4259 USD |
| 2022-07-31 |
0.4297 USD |
51,194.1000 |
0.4318 USD |
0.4297 USD |
0.4581 USD |
0.4297 USD |
| 2022-07-30 |
0.4339 USD |
126,734.9000 |
0.4524 USD |
0.4248 USD |
0.4723 USD |
0.4339 USD |
| 2022-07-29 |
0.4519 USD |
157,663.0000 |
0.4207 USD |
0.4033 USD |
0.4624 USD |
0.4519 USD |
| 2022-07-28 |
0.4262 USD |
143,785.6000 |
0.3984 USD |
0.3929 USD |
0.4344 USD |
0.4262 USD |
| 2022-07-27 |
0.3962 USD |
80,998.9000 |
0.3784 USD |
0.3705 USD |
0.3976 USD |
0.3962 USD |
| 2022-07-26 |
0.3772 USD |
92,176.7000 |
0.3762 USD |
0.3676 USD |
0.3980 USD |
0.3772 USD |
| 2022-07-25 |
0.3899 USD |
85,484.8000 |
0.3909 USD |
0.3758 USD |
0.4056 USD |
0.3899 USD |
| 2022-07-24 |
0.3950 USD |
88,066.4000 |
0.3976 USD |
0.3910 USD |
0.4047 USD |
0.3950 USD |
| 2022-07-23 |
0.3971 USD |
133,217.9000 |
0.3896 USD |
0.3847 USD |
0.4399 USD |
0.3971 USD |
| 2022-07-22 |
0.3903 USD |
66,241.2000 |
0.3955 USD |
0.3850 USD |
0.4084 USD |
0.3903 USD |
| 2022-07-21 |
0.3952 USD |
88,188.3000 |
0.3756 USD |
0.3646 USD |
0.3975 USD |
0.3952 USD |
| 2022-07-20 |
0.3754 USD |
127,864.1000 |
0.3925 USD |
0.3644 USD |
0.4330 USD |
0.3754 USD |
| 2022-07-19 |
0.3983 USD |
57,952.5000 |
0.3893 USD |
0.3878 USD |
0.4079 USD |
0.3983 USD |
| 2022-07-18 |
0.3946 USD |
55,679.9000 |
0.3772 USD |
0.3754 USD |
0.3976 USD |
0.3946 USD |
| 2022-07-17 |
0.3803 USD |
199,545.9000 |
0.3658 USD |
0.3585 USD |
0.4210 USD |
0.3803 USD |
| 2022-07-16 |
0.3625 USD |
597,334.0000 |
0.3797 USD |
0.3440 USD |
0.3802 USD |
0.3625 USD |
| 2022-07-15 |
0.3767 USD |
1,158,882.7000 |
0.3505 USD |
0.3477 USD |
0.4553 USD |
0.3767 USD |
| 2022-07-14 |
0.3494 USD |
59,734.0000 |
0.3428 USD |
0.3343 USD |
0.3712 USD |
0.3494 USD |
| 2022-07-13 |
0.3371 USD |
83,132.7000 |
0.3174 USD |
0.3082 USD |
0.3395 USD |
0.3371 USD |
| 2022-07-12 |
0.3174 USD |
101,674.5000 |
0.3314 USD |
0.3125 USD |
0.3387 USD |
0.3174 USD |
| 2022-07-11 |
0.3314 USD |
1,267,148.6000 |
0.3461 USD |
0.3300 USD |
0.4400 USD |
0.3314 USD |
| 2022-07-10 |
0.3475 USD |
82,409.5000 |
0.3502 USD |
0.3274 USD |
0.3569 USD |
0.3475 USD |
| 2022-07-09 |
0.3516 USD |
29,621.8000 |
0.3469 USD |
0.3455 USD |
0.3601 USD |
0.3516 USD |
| 2022-07-08 |
0.3438 USD |
62,252.0000 |
0.3464 USD |
0.3280 USD |
0.3656 USD |
0.3438 USD |
| 2022-07-07 |
0.3391 USD |
458,107.1000 |
0.3347 USD |
0.3342 USD |
0.4024 USD |
0.3391 USD |
| 2022-07-06 |
0.3366 USD |
27,629.8000 |
0.3192 USD |
0.3167 USD |
0.3458 USD |
0.3366 USD |
| 2022-07-05 |
0.3180 USD |
19,510.3000 |
0.3212 USD |
0.3090 USD |
0.3328 USD |
0.3180 USD |
| 2022-07-04 |
0.3203 USD |
20,659.3000 |
0.3146 USD |
0.3116 USD |
0.3231 USD |
0.3203 USD |
| 2022-07-03 |
0.3145 USD |
20,310.5000 |
0.3139 USD |
0.3096 USD |
0.3331 USD |
0.3145 USD |
| 2022-07-02 |
0.3157 USD |
26,174.6000 |
0.3106 USD |
0.3026 USD |
0.3193 USD |
0.3157 USD |
| 2022-07-01 |
0.3123 USD |
26,269.2000 |
0.3139 USD |
0.3072 USD |
0.3229 USD |
0.3123 USD |
| 2022-06-30 |
0.3019 USD |
77,694.3000 |
0.3102 USD |
0.2910 USD |
0.3308 USD |
0.3019 USD |
| 2022-06-29 |
0.3102 USD |
10,250.2000 |
0.3154 USD |
0.3042 USD |
0.3192 USD |
0.3102 USD |
| 2022-06-28 |
0.3157 USD |
21,059.2000 |
0.3263 USD |
0.3128 USD |
0.3346 USD |
0.3157 USD |
| 2022-06-27 |
0.3265 USD |
55,047.3000 |
0.3298 USD |
0.3206 USD |
0.3436 USD |
0.3265 USD |
| 2022-06-26 |
0.3402 USD |
101,032.7000 |
0.3464 USD |
0.3322 USD |
0.3540 USD |
0.3402 USD |
| 2022-06-25 |
0.3430 USD |
132,313.9000 |
0.3323 USD |
0.3289 USD |
0.3929 USD |
0.3430 USD |
| 2022-06-24 |
0.3381 USD |
232,333.0000 |
0.3324 USD |
0.3258 USD |
0.3550 USD |
0.3381 USD |
| 2022-06-23 |
0.3292 USD |
125,263.2000 |
0.3129 USD |
0.3129 USD |
0.3362 USD |
0.3292 USD |
| 2022-06-22 |
0.3156 USD |
113,155.6000 |
0.3221 USD |
0.3063 USD |
0.3259 USD |
0.3156 USD |
| 2022-06-21 |
0.3274 USD |
128,505.3000 |
0.3216 USD |
0.3161 USD |
0.3379 USD |
0.3274 USD |
| 2022-06-20 |
0.3188 USD |
157,861.2000 |
0.3280 USD |
0.3120 USD |
0.3331 USD |
0.3188 USD |
| 2022-06-19 |
0.3278 USD |
155,507.9000 |
0.3026 USD |
0.2929 USD |
0.3444 USD |
0.3278 USD |
| 2022-06-18 |
0.3044 USD |
153,346.0000 |
0.3300 USD |
0.2771 USD |
0.3324 USD |
0.3044 USD |
| 2022-06-17 |
0.3262 USD |
224,355.3000 |
0.3268 USD |
0.3209 USD |
0.3393 USD |
0.3262 USD |