Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
0.3536 USD |
105,007.4000 |
0.3438 USD |
0.3398 USD |
0.3671 USD |
0.3536 USD |
| 2024-08-23 |
0.3442 USD |
229,990.0000 |
0.3242 USD |
0.3242 USD |
0.3532 USD |
0.3442 USD |
| 2024-08-22 |
0.3225 USD |
189,316.9000 |
0.3083 USD |
0.2936 USD |
0.3399 USD |
0.3225 USD |
| 2024-08-21 |
0.3152 USD |
477,427.6000 |
0.2944 USD |
0.2944 USD |
0.3393 USD |
0.3152 USD |
| 2024-08-20 |
0.2925 USD |
111,429.5000 |
0.2992 USD |
0.2895 USD |
0.3054 USD |
0.2925 USD |
| 2024-08-19 |
0.2989 USD |
124,696.0000 |
0.2797 USD |
0.2741 USD |
0.2989 USD |
0.2989 USD |
| 2024-08-18 |
0.2862 USD |
81,600.4000 |
0.2688 USD |
0.2639 USD |
0.2867 USD |
0.2862 USD |
| 2024-08-17 |
0.2698 USD |
106,674.2000 |
0.2640 USD |
0.2630 USD |
0.2734 USD |
0.2698 USD |
| 2024-08-16 |
0.2662 USD |
229,486.1000 |
0.2672 USD |
0.2550 USD |
0.2759 USD |
0.2662 USD |
| 2024-08-15 |
0.2675 USD |
103,192.2000 |
0.3019 USD |
0.2652 USD |
0.3019 USD |
0.2675 USD |
| 2024-08-14 |
0.3005 USD |
12,541.7000 |
0.3079 USD |
0.3005 USD |
0.3112 USD |
0.3005 USD |
| 2024-08-13 |
0.3096 USD |
19,282.5000 |
0.3070 USD |
0.2986 USD |
0.3113 USD |
0.3096 USD |
| 2024-08-12 |
0.3067 USD |
34,397.8000 |
0.2951 USD |
0.2905 USD |
0.3106 USD |
0.3067 USD |
| 2024-08-11 |
0.2996 USD |
17,581.2000 |
0.3070 USD |
0.2967 USD |
0.3092 USD |
0.2996 USD |
| 2024-08-10 |
0.3073 USD |
51,196.3000 |
0.3020 USD |
0.2958 USD |
0.3195 USD |
0.3073 USD |
| 2024-08-09 |
0.2989 USD |
32,234.4000 |
0.3001 USD |
0.2969 USD |
0.3060 USD |
0.2989 USD |
| 2024-08-08 |
0.3039 USD |
33,162.2000 |
0.2721 USD |
0.2721 USD |
0.3039 USD |
0.3039 USD |
| 2024-08-07 |
0.2771 USD |
141,028.7000 |
0.2784 USD |
0.2689 USD |
0.2878 USD |
0.2771 USD |
| 2024-08-06 |
0.2785 USD |
35,063.1000 |
0.2758 USD |
0.2696 USD |
0.2851 USD |
0.2785 USD |
| 2024-08-05 |
0.2711 USD |
60,228.4000 |
0.2822 USD |
0.2459 USD |
0.2822 USD |
0.2711 USD |
| 2024-08-04 |
0.2884 USD |
53,373.8000 |
0.2994 USD |
0.2827 USD |
0.3088 USD |
0.2884 USD |
| 2024-08-03 |
0.2956 USD |
41,032.1000 |
0.3100 USD |
0.2916 USD |
0.3180 USD |
0.2956 USD |
| 2024-08-02 |
0.3126 USD |
25,924.4000 |
0.3328 USD |
0.3100 USD |
0.3328 USD |
0.3126 USD |
| 2024-08-01 |
0.3283 USD |
47,685.3000 |
0.3403 USD |
0.3160 USD |
0.3403 USD |
0.3283 USD |
| 2024-07-31 |
0.3397 USD |
33,264.1000 |
0.3503 USD |
0.3397 USD |
0.3579 USD |
0.3397 USD |
| 2024-07-30 |
0.3476 USD |
30,131.9000 |
0.3663 USD |
0.3475 USD |
0.3714 USD |
0.3476 USD |
| 2024-07-29 |
0.3651 USD |
18,286.2000 |
0.3763 USD |
0.3641 USD |
0.3846 USD |
0.3651 USD |
| 2024-07-28 |
0.3714 USD |
32,295.6000 |
0.3706 USD |
0.3642 USD |
0.3800 USD |
0.3714 USD |
| 2024-07-27 |
0.3764 USD |
95,382.1000 |
0.3688 USD |
0.3682 USD |
0.3791 USD |
0.3764 USD |
| 2024-07-26 |
0.3710 USD |
42,429.1000 |
0.3571 USD |
0.3571 USD |
0.3717 USD |
0.3710 USD |
| 2024-07-25 |
0.3581 USD |
50,393.0000 |
0.3484 USD |
0.3338 USD |
0.3581 USD |
0.3581 USD |
| 2024-07-24 |
0.3530 USD |
43,833.9000 |
0.3605 USD |
0.3470 USD |
0.3719 USD |
0.3530 USD |
| 2024-07-23 |
0.3636 USD |
63,687.4000 |
0.3760 USD |
0.3575 USD |
0.3827 USD |
0.3636 USD |
| 2024-07-22 |
0.3800 USD |
6,205.3000 |
0.3935 USD |
0.3800 USD |
0.3939 USD |
0.3800 USD |
| 2024-07-21 |
0.3916 USD |
44,523.9000 |
0.3909 USD |
0.3756 USD |
0.3935 USD |
0.3916 USD |
| 2024-07-20 |
0.3944 USD |
49,212.0000 |
0.3997 USD |
0.3926 USD |
0.4016 USD |
0.3944 USD |
| 2024-07-19 |
0.3993 USD |
43,374.9000 |
0.3726 USD |
0.3715 USD |
0.3994 USD |
0.3993 USD |
| 2024-07-18 |
0.3723 USD |
53,299.4000 |
0.3894 USD |
0.3702 USD |
0.3969 USD |
0.3723 USD |
| 2024-07-17 |
0.3897 USD |
41,762.3000 |
0.3974 USD |
0.3859 USD |
0.4023 USD |
0.3897 USD |
| 2024-07-16 |
0.4022 USD |
57,762.7000 |
0.4051 USD |
0.3892 USD |
0.4076 USD |
0.4022 USD |
| 2024-07-15 |
0.4027 USD |
67,401.1000 |
0.3897 USD |
0.3897 USD |
0.4078 USD |
0.4027 USD |
| 2024-07-14 |
0.3862 USD |
21,864.0000 |
0.3783 USD |
0.3782 USD |
0.3882 USD |
0.3862 USD |
| 2024-07-13 |
0.3753 USD |
11,816.5000 |
0.3742 USD |
0.3725 USD |
0.3770 USD |
0.3753 USD |
| 2024-07-12 |
0.3742 USD |
33,015.3000 |
0.3666 USD |
0.3549 USD |
0.3742 USD |
0.3742 USD |
| 2024-07-11 |
0.3681 USD |
56,630.6000 |
0.3752 USD |
0.3681 USD |
0.3844 USD |
0.3681 USD |
| 2024-07-10 |
0.3731 USD |
26,180.5000 |
0.3739 USD |
0.3713 USD |
0.3798 USD |
0.3731 USD |
| 2024-07-09 |
0.3727 USD |
17,421.7000 |
0.3628 USD |
0.3614 USD |
0.3727 USD |
0.3727 USD |
| 2024-07-08 |
0.3612 USD |
73,814.3000 |
0.3368 USD |
0.3291 USD |
0.3634 USD |
0.3612 USD |
| 2024-07-07 |
0.3379 USD |
36,283.7000 |
0.3587 USD |
0.3379 USD |
0.3619 USD |
0.3379 USD |
| 2024-07-06 |
0.3597 USD |
66,035.4000 |
0.3424 USD |
0.3316 USD |
0.3619 USD |
0.3597 USD |