Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.4302 USD |
348,490.6000 |
0.4041 USD |
0.3804 USD |
0.4302 USD |
0.4302 USD |
| 2024-12-01 |
0.4034 USD |
531,724.1000 |
0.4089 USD |
0.3850 USD |
0.4094 USD |
0.4034 USD |
| 2024-11-30 |
0.4102 USD |
302,180.3000 |
0.4024 USD |
0.4015 USD |
0.4233 USD |
0.4102 USD |
| 2024-11-29 |
0.4036 USD |
272,402.4000 |
0.3965 USD |
0.3825 USD |
0.4100 USD |
0.4036 USD |
| 2024-11-28 |
0.3941 USD |
685,409.9000 |
0.3811 USD |
0.3800 USD |
0.4048 USD |
0.3941 USD |
| 2024-11-27 |
0.3810 USD |
91,000.0000 |
0.3591 USD |
0.3567 USD |
0.3835 USD |
0.3810 USD |
| 2024-11-26 |
0.3613 USD |
139,099.0000 |
0.3635 USD |
0.3478 USD |
0.3778 USD |
0.3613 USD |
| 2024-11-25 |
0.3634 USD |
374,443.0000 |
0.3598 USD |
0.3554 USD |
0.3867 USD |
0.3634 USD |
| 2024-11-24 |
0.3600 USD |
360,611.3000 |
0.3576 USD |
0.3427 USD |
0.3728 USD |
0.3600 USD |
| 2024-11-23 |
0.3524 USD |
505,055.2000 |
0.3390 USD |
0.3345 USD |
0.3686 USD |
0.3524 USD |
| 2024-11-22 |
0.3357 USD |
223,679.3000 |
0.3397 USD |
0.3312 USD |
0.3558 USD |
0.3357 USD |
| 2024-11-21 |
0.3381 USD |
496,007.8000 |
0.3191 USD |
0.3108 USD |
0.3522 USD |
0.3381 USD |
| 2024-11-20 |
0.3207 USD |
1,303,346.0000 |
0.3488 USD |
0.3120 USD |
0.3624 USD |
0.3207 USD |
| 2024-11-19 |
0.3491 USD |
3,389,195.2000 |
0.3971 USD |
0.3285 USD |
0.3971 USD |
0.3491 USD |
| 2024-11-18 |
0.3951 USD |
5,133,165.9000 |
0.3186 USD |
0.3182 USD |
0.5799 USD |
0.3951 USD |
| 2024-11-17 |
0.3136 USD |
443,990.3000 |
0.3292 USD |
0.3136 USD |
0.3799 USD |
0.3136 USD |
| 2024-11-16 |
0.3269 USD |
132,658.1000 |
0.3158 USD |
0.3141 USD |
0.3323 USD |
0.3269 USD |
| 2024-11-15 |
0.3180 USD |
116,666.6000 |
0.3032 USD |
0.2952 USD |
0.3200 USD |
0.3180 USD |
| 2024-11-14 |
0.3010 USD |
190,850.6000 |
0.3072 USD |
0.2982 USD |
0.3158 USD |
0.3010 USD |
| 2024-11-13 |
0.3051 USD |
135,185.2000 |
0.3263 USD |
0.2952 USD |
0.3287 USD |
0.3051 USD |
| 2024-11-12 |
0.3274 USD |
165,724.3000 |
0.3438 USD |
0.3162 USD |
0.3509 USD |
0.3274 USD |
| 2024-11-11 |
0.3480 USD |
177,696.8000 |
0.3470 USD |
0.3312 USD |
0.3589 USD |
0.3480 USD |
| 2024-11-10 |
0.3438 USD |
181,580.5000 |
0.3344 USD |
0.3310 USD |
0.3550 USD |
0.3438 USD |
| 2024-11-09 |
0.3336 USD |
94,153.9000 |
0.3300 USD |
0.3187 USD |
0.3370 USD |
0.3336 USD |
| 2024-11-08 |
0.3283 USD |
37,669.1000 |
0.3238 USD |
0.3181 USD |
0.3295 USD |
0.3283 USD |
| 2024-11-07 |
0.3232 USD |
34,128.3000 |
0.3184 USD |
0.3161 USD |
0.3267 USD |
0.3232 USD |
| 2024-11-06 |
0.3184 USD |
83,099.5000 |
0.2900 USD |
0.2886 USD |
0.3211 USD |
0.3184 USD |
| 2024-11-05 |
0.2895 USD |
108,091.3000 |
0.2970 USD |
0.2860 USD |
0.3081 USD |
0.2895 USD |
| 2024-11-04 |
0.2952 USD |
123,318.0000 |
0.2962 USD |
0.2910 USD |
0.3059 USD |
0.2952 USD |
| 2024-11-03 |
0.3002 USD |
11,574.7000 |
0.3147 USD |
0.2929 USD |
0.3147 USD |
0.3002 USD |
| 2024-11-02 |
0.3151 USD |
21,435.7000 |
0.3287 USD |
0.3107 USD |
0.3287 USD |
0.3151 USD |
| 2024-11-01 |
0.3235 USD |
8,983.5000 |
0.3293 USD |
0.3190 USD |
0.3358 USD |
0.3235 USD |
| 2024-10-31 |
0.3282 USD |
32,678.6000 |
0.3387 USD |
0.3210 USD |
0.3444 USD |
0.3282 USD |
| 2024-10-30 |
0.3383 USD |
26,114.6000 |
0.3371 USD |
0.3338 USD |
0.3460 USD |
0.3383 USD |
| 2024-10-29 |
0.3351 USD |
18,236.4000 |
0.3305 USD |
0.3305 USD |
0.3414 USD |
0.3351 USD |
| 2024-10-28 |
0.3285 USD |
62,582.2000 |
0.3171 USD |
0.3159 USD |
0.3342 USD |
0.3285 USD |
| 2024-10-27 |
0.3200 USD |
56,231.3000 |
0.3291 USD |
0.3131 USD |
0.3304 USD |
0.3200 USD |
| 2024-10-26 |
0.3307 USD |
178,742.7000 |
0.3275 USD |
0.3241 USD |
0.3568 USD |
0.3307 USD |
| 2024-10-25 |
0.3239 USD |
22,064.4000 |
0.3425 USD |
0.3222 USD |
0.3454 USD |
0.3239 USD |
| 2024-10-24 |
0.3434 USD |
25,886.5000 |
0.3333 USD |
0.3333 USD |
0.3447 USD |
0.3434 USD |
| 2024-10-23 |
0.3299 USD |
20,905.4000 |
0.3356 USD |
0.3245 USD |
0.3382 USD |
0.3299 USD |
| 2024-10-22 |
0.3378 USD |
59,710.3000 |
0.3484 USD |
0.3290 USD |
0.3537 USD |
0.3378 USD |
| 2024-10-21 |
0.3473 USD |
76,187.9000 |
0.3370 USD |
0.3304 USD |
0.3502 USD |
0.3473 USD |
| 2024-10-20 |
0.3350 USD |
67,406.1000 |
0.3245 USD |
0.3245 USD |
0.3366 USD |
0.3350 USD |
| 2024-10-19 |
0.3255 USD |
60,398.6000 |
0.3270 USD |
0.3154 USD |
0.3304 USD |
0.3255 USD |
| 2024-10-18 |
0.3248 USD |
13,731.4000 |
0.3227 USD |
0.3217 USD |
0.3289 USD |
0.3248 USD |
| 2024-10-17 |
0.3244 USD |
11,660.0000 |
0.3276 USD |
0.3166 USD |
0.3286 USD |
0.3244 USD |
| 2024-10-16 |
0.3295 USD |
21,691.4000 |
0.3369 USD |
0.3240 USD |
0.3374 USD |
0.3295 USD |
| 2024-10-15 |
0.3347 USD |
29,253.8000 |
0.3447 USD |
0.3267 USD |
0.3447 USD |
0.3347 USD |
| 2024-10-14 |
0.3412 USD |
18,758.2000 |
0.3321 USD |
0.3290 USD |
0.3471 USD |
0.3412 USD |