Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-05 |
0.3332 USD |
114,954.2000 |
0.3424 USD |
0.3013 USD |
0.3425 USD |
0.3332 USD |
| 2024-07-04 |
0.3643 USD |
54,794.3000 |
0.3859 USD |
0.3536 USD |
0.3892 USD |
0.3643 USD |
| 2024-07-03 |
0.3837 USD |
46,991.1000 |
0.4052 USD |
0.3780 USD |
0.4054 USD |
0.3837 USD |
| 2024-07-02 |
0.4081 USD |
30,932.1000 |
0.4100 USD |
0.4009 USD |
0.4105 USD |
0.4081 USD |
| 2024-07-01 |
0.4129 USD |
43,617.7000 |
0.4164 USD |
0.4110 USD |
0.4212 USD |
0.4129 USD |
| 2024-06-30 |
0.4083 USD |
29,870.4000 |
0.3957 USD |
0.3895 USD |
0.4138 USD |
0.4083 USD |
| 2024-06-29 |
0.3936 USD |
17,090.0000 |
0.4005 USD |
0.3933 USD |
0.4097 USD |
0.3936 USD |
| 2024-06-28 |
0.4043 USD |
71,110.2000 |
0.4089 USD |
0.3985 USD |
0.4120 USD |
0.4043 USD |
| 2024-06-27 |
0.4079 USD |
33,690.2000 |
0.3869 USD |
0.3846 USD |
0.4079 USD |
0.4079 USD |
| 2024-06-26 |
0.3881 USD |
43,506.3000 |
0.3958 USD |
0.3836 USD |
0.3997 USD |
0.3881 USD |
| 2024-06-25 |
0.3978 USD |
62,416.5000 |
0.3991 USD |
0.3960 USD |
0.4181 USD |
0.3978 USD |
| 2024-06-24 |
0.3980 USD |
73,137.8000 |
0.3902 USD |
0.3732 USD |
0.3994 USD |
0.3980 USD |
| 2024-06-23 |
0.3887 USD |
71,743.3000 |
0.4091 USD |
0.3866 USD |
0.4107 USD |
0.3887 USD |
| 2024-06-22 |
0.4026 USD |
64,462.1000 |
0.3947 USD |
0.3908 USD |
0.4048 USD |
0.4026 USD |
| 2024-06-21 |
0.3951 USD |
61,588.2000 |
0.3979 USD |
0.3814 USD |
0.4093 USD |
0.3951 USD |
| 2024-06-20 |
0.4014 USD |
106,438.1000 |
0.3776 USD |
0.3775 USD |
0.4201 USD |
0.4014 USD |
| 2024-06-19 |
0.3801 USD |
219,705.8000 |
0.3708 USD |
0.3708 USD |
0.4093 USD |
0.3801 USD |
| 2024-06-18 |
0.3723 USD |
173,690.8000 |
0.3963 USD |
0.3592 USD |
0.4182 USD |
0.3723 USD |
| 2024-06-17 |
0.3986 USD |
155,359.9000 |
0.4417 USD |
0.3872 USD |
0.4444 USD |
0.3986 USD |
| 2024-06-16 |
0.4399 USD |
103,736.9000 |
0.4360 USD |
0.4267 USD |
0.4411 USD |
0.4399 USD |
| 2024-06-15 |
0.4355 USD |
186,520.2000 |
0.4256 USD |
0.4232 USD |
0.4527 USD |
0.4355 USD |
| 2024-06-14 |
0.4324 USD |
768,158.3000 |
0.4515 USD |
0.4213 USD |
0.5726 USD |
0.4324 USD |
| 2024-06-13 |
0.4496 USD |
119,504.4000 |
0.4636 USD |
0.4444 USD |
0.4665 USD |
0.4496 USD |
| 2024-06-12 |
0.4645 USD |
89,807.8000 |
0.4453 USD |
0.4374 USD |
0.4749 USD |
0.4645 USD |
| 2024-06-11 |
0.4455 USD |
397,111.8000 |
0.4646 USD |
0.4375 USD |
0.4900 USD |
0.4455 USD |
| 2024-06-10 |
0.4679 USD |
126,194.3000 |
0.4894 USD |
0.4646 USD |
0.4899 USD |
0.4679 USD |
| 2024-06-09 |
0.4892 USD |
71,156.3000 |
0.4802 USD |
0.4779 USD |
0.4905 USD |
0.4892 USD |
| 2024-06-08 |
0.4807 USD |
123,345.8000 |
0.5008 USD |
0.4779 USD |
0.5099 USD |
0.4807 USD |
| 2024-06-07 |
0.4997 USD |
476,097.2000 |
0.5605 USD |
0.4900 USD |
0.5605 USD |
0.4997 USD |
| 2024-06-06 |
0.5629 USD |
1,124,673.6000 |
0.5265 USD |
0.5201 USD |
0.6286 USD |
0.5629 USD |
| 2024-06-05 |
0.5314 USD |
315,212.8000 |
0.5295 USD |
0.5187 USD |
0.5548 USD |
0.5314 USD |
| 2024-06-04 |
0.5260 USD |
128,344.5000 |
0.5064 USD |
0.4930 USD |
0.5260 USD |
0.5260 USD |
| 2024-06-03 |
0.5037 USD |
153,268.3000 |
0.4861 USD |
0.4852 USD |
0.5088 USD |
0.5037 USD |
| 2024-06-02 |
0.4910 USD |
113,162.4000 |
0.5012 USD |
0.4856 USD |
0.5024 USD |
0.4910 USD |
| 2024-06-01 |
0.5038 USD |
34,589.7000 |
0.5057 USD |
0.4973 USD |
0.5093 USD |
0.5038 USD |
| 2024-05-31 |
0.5091 USD |
111,929.9000 |
0.4969 USD |
0.4770 USD |
0.5110 USD |
0.5091 USD |
| 2024-05-30 |
0.4986 USD |
109,429.3000 |
0.4840 USD |
0.4709 USD |
0.5076 USD |
0.4986 USD |
| 2024-05-29 |
0.4843 USD |
54,473.6000 |
0.4932 USD |
0.4842 USD |
0.5077 USD |
0.4843 USD |
| 2024-05-28 |
0.4902 USD |
211,996.1000 |
0.4810 USD |
0.4698 USD |
0.4929 USD |
0.4902 USD |
| 2024-05-27 |
0.4816 USD |
152,686.5000 |
0.4835 USD |
0.4761 USD |
0.4888 USD |
0.4816 USD |
| 2024-05-26 |
0.4843 USD |
108,488.0000 |
0.4823 USD |
0.4778 USD |
0.4875 USD |
0.4843 USD |
| 2024-05-25 |
0.4841 USD |
77,348.5000 |
0.4726 USD |
0.4720 USD |
0.4864 USD |
0.4841 USD |
| 2024-05-24 |
0.4700 USD |
105,863.6000 |
0.4711 USD |
0.4599 USD |
0.4792 USD |
0.4700 USD |
| 2024-05-23 |
0.4750 USD |
332,914.7000 |
0.4790 USD |
0.4577 USD |
0.4874 USD |
0.4750 USD |
| 2024-05-22 |
0.4766 USD |
400,138.2000 |
0.4900 USD |
0.4766 USD |
0.4965 USD |
0.4766 USD |
| 2024-05-21 |
0.4905 USD |
280,996.1000 |
0.5307 USD |
0.4891 USD |
0.5368 USD |
0.4905 USD |
| 2024-05-20 |
0.5293 USD |
145,850.6000 |
0.4932 USD |
0.4878 USD |
0.5293 USD |
0.5293 USD |
| 2024-05-19 |
0.4908 USD |
80,074.9000 |
0.5131 USD |
0.4877 USD |
0.5173 USD |
0.4908 USD |
| 2024-05-18 |
0.5148 USD |
255,579.9000 |
0.5149 USD |
0.5068 USD |
0.5262 USD |
0.5148 USD |
| 2024-05-17 |
0.5150 USD |
101,518.5000 |
0.4848 USD |
0.4848 USD |
0.5229 USD |
0.5150 USD |