Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-13 |
0.3305 USD |
14,983.8000 |
0.3328 USD |
0.3196 USD |
0.3328 USD |
0.3305 USD |
| 2024-10-12 |
0.3321 USD |
18,292.8000 |
0.3332 USD |
0.3285 USD |
0.3340 USD |
0.3321 USD |
| 2024-10-11 |
0.3334 USD |
24,143.8000 |
0.3164 USD |
0.3147 USD |
0.3335 USD |
0.3334 USD |
| 2024-10-10 |
0.3160 USD |
70,787.8000 |
0.3332 USD |
0.3091 USD |
0.3492 USD |
0.3160 USD |
| 2024-10-09 |
0.3319 USD |
34,038.8000 |
0.3365 USD |
0.3251 USD |
0.3374 USD |
0.3319 USD |
| 2024-10-08 |
0.3344 USD |
133,969.9000 |
0.3369 USD |
0.3276 USD |
0.3689 USD |
0.3344 USD |
| 2024-10-07 |
0.3388 USD |
30,860.9000 |
0.3384 USD |
0.3360 USD |
0.3449 USD |
0.3388 USD |
| 2024-10-06 |
0.3383 USD |
31,628.0000 |
0.3233 USD |
0.3183 USD |
0.3383 USD |
0.3383 USD |
| 2024-10-05 |
0.3231 USD |
23,396.2000 |
0.3179 USD |
0.3144 USD |
0.3264 USD |
0.3231 USD |
| 2024-10-04 |
0.3170 USD |
79,522.3000 |
0.3131 USD |
0.3110 USD |
0.3204 USD |
0.3170 USD |
| 2024-10-03 |
0.3080 USD |
79,950.1000 |
0.3069 USD |
0.3023 USD |
0.3220 USD |
0.3080 USD |
| 2024-10-02 |
0.3046 USD |
68,477.8000 |
0.3108 USD |
0.3034 USD |
0.3293 USD |
0.3046 USD |
| 2024-10-01 |
0.3102 USD |
500,122.0000 |
0.3621 USD |
0.2970 USD |
0.3778 USD |
0.3102 USD |
| 2024-09-30 |
0.3614 USD |
139,954.5000 |
0.3544 USD |
0.3460 USD |
0.3805 USD |
0.3614 USD |
| 2024-09-29 |
0.3550 USD |
90,201.9000 |
0.3515 USD |
0.3455 USD |
0.3616 USD |
0.3550 USD |
| 2024-09-28 |
0.3496 USD |
79,802.3000 |
0.3492 USD |
0.3385 USD |
0.3566 USD |
0.3496 USD |
| 2024-09-27 |
0.3436 USD |
73,239.2000 |
0.3444 USD |
0.3405 USD |
0.3537 USD |
0.3436 USD |
| 2024-09-26 |
0.3442 USD |
124,125.0000 |
0.3431 USD |
0.3396 USD |
0.3645 USD |
0.3442 USD |
| 2024-09-25 |
0.3407 USD |
98,216.9000 |
0.3412 USD |
0.3332 USD |
0.3577 USD |
0.3407 USD |
| 2024-09-24 |
0.3405 USD |
13,306.7000 |
0.3421 USD |
0.3369 USD |
0.3438 USD |
0.3405 USD |
| 2024-09-23 |
0.3420 USD |
69,908.6000 |
0.3410 USD |
0.3342 USD |
0.3473 USD |
0.3420 USD |
| 2024-09-22 |
0.3457 USD |
74,990.1000 |
0.3419 USD |
0.3311 USD |
0.3559 USD |
0.3457 USD |
| 2024-09-21 |
0.3447 USD |
33,782.0000 |
0.3374 USD |
0.3334 USD |
0.3455 USD |
0.3447 USD |
| 2024-09-20 |
0.3346 USD |
65,058.2000 |
0.3304 USD |
0.3253 USD |
0.3506 USD |
0.3346 USD |
| 2024-09-19 |
0.3322 USD |
55,027.5000 |
0.3119 USD |
0.3109 USD |
0.3332 USD |
0.3322 USD |
| 2024-09-18 |
0.3104 USD |
19,945.1000 |
0.3011 USD |
0.2916 USD |
0.3104 USD |
0.3104 USD |
| 2024-09-17 |
0.3010 USD |
101,858.0000 |
0.2943 USD |
0.2904 USD |
0.3051 USD |
0.3010 USD |
| 2024-09-16 |
0.2922 USD |
70,586.5000 |
0.3158 USD |
0.2917 USD |
0.3258 USD |
0.2922 USD |
| 2024-09-15 |
0.3167 USD |
43,876.6000 |
0.3256 USD |
0.3105 USD |
0.3340 USD |
0.3167 USD |
| 2024-09-14 |
0.3244 USD |
16,165.9000 |
0.3227 USD |
0.3183 USD |
0.3268 USD |
0.3244 USD |
| 2024-09-13 |
0.3247 USD |
23,452.8000 |
0.3161 USD |
0.3161 USD |
0.3262 USD |
0.3247 USD |
| 2024-09-12 |
0.3173 USD |
46,437.7000 |
0.3131 USD |
0.3072 USD |
0.3200 USD |
0.3173 USD |
| 2024-09-11 |
0.3122 USD |
251,062.0000 |
0.3141 USD |
0.3008 USD |
0.3260 USD |
0.3122 USD |
| 2024-09-10 |
0.3130 USD |
135,815.8000 |
0.3113 USD |
0.3020 USD |
0.3177 USD |
0.3130 USD |
| 2024-09-09 |
0.3137 USD |
39,513.4000 |
0.3042 USD |
0.2998 USD |
0.3137 USD |
0.3137 USD |
| 2024-09-08 |
0.3010 USD |
34,879.2000 |
0.2910 USD |
0.2901 USD |
0.3010 USD |
0.3010 USD |
| 2024-09-07 |
0.2950 USD |
8,870.3000 |
0.2989 USD |
0.2950 USD |
0.3055 USD |
0.2950 USD |
| 2024-09-06 |
0.2874 USD |
51,327.5000 |
0.3093 USD |
0.2874 USD |
0.3133 USD |
0.2874 USD |
| 2024-09-05 |
0.3011 USD |
19,545.2000 |
0.3027 USD |
0.2983 USD |
0.3107 USD |
0.3011 USD |
| 2024-09-04 |
0.3063 USD |
47,024.8000 |
0.3112 USD |
0.2874 USD |
0.3112 USD |
0.3063 USD |
| 2024-09-03 |
0.3091 USD |
50,401.3000 |
0.3183 USD |
0.3091 USD |
0.3273 USD |
0.3091 USD |
| 2024-09-02 |
0.3175 USD |
76,734.0000 |
0.3020 USD |
0.3002 USD |
0.3204 USD |
0.3175 USD |
| 2024-09-01 |
0.3025 USD |
46,571.0000 |
0.2980 USD |
0.2936 USD |
0.3150 USD |
0.3025 USD |
| 2024-08-31 |
0.3045 USD |
60,434.5000 |
0.3121 USD |
0.2995 USD |
0.3122 USD |
0.3045 USD |
| 2024-08-30 |
0.3114 USD |
36,210.5000 |
0.3152 USD |
0.2993 USD |
0.3175 USD |
0.3114 USD |
| 2024-08-29 |
0.3160 USD |
463,140.4000 |
0.3108 USD |
0.3108 USD |
0.3399 USD |
0.3160 USD |
| 2024-08-28 |
0.3130 USD |
124,359.8000 |
0.3043 USD |
0.3007 USD |
0.3334 USD |
0.3130 USD |
| 2024-08-27 |
0.3012 USD |
100,457.0000 |
0.3279 USD |
0.2930 USD |
0.3344 USD |
0.3012 USD |
| 2024-08-26 |
0.3262 USD |
148,462.7000 |
0.3530 USD |
0.3251 USD |
0.3612 USD |
0.3262 USD |
| 2024-08-25 |
0.3539 USD |
104,941.4000 |
0.3533 USD |
0.3422 USD |
0.3642 USD |
0.3539 USD |