Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.4767 USD |
12,479.1603 |
0.4685 USD |
0.4532 USD |
0.4841 USD |
0.4801 USD |
| 2024-12-24 |
0.4637 USD |
11,330.8634 |
0.4388 USD |
0.4351 USD |
0.4760 USD |
0.4593 USD |
| 2024-12-23 |
0.4479 USD |
19,640.6873 |
0.4081 USD |
0.4079 USD |
0.4650 USD |
0.4504 USD |
| 2024-12-22 |
0.4287 USD |
35,240.7517 |
0.4478 USD |
0.4064 USD |
0.4689 USD |
0.4076 USD |
| 2024-12-21 |
0.5180 USD |
220,583.5832 |
0.4280 USD |
0.4243 USD |
0.6000 USD |
0.4552 USD |
| 2024-12-20 |
0.3917 USD |
91,426.3357 |
0.3837 USD |
0.3292 USD |
0.4798 USD |
0.4229 USD |
| 2024-12-19 |
0.4214 USD |
120,414.6376 |
0.4429 USD |
0.3571 USD |
0.4800 USD |
0.3862 USD |
| 2024-12-18 |
0.4420 USD |
39,044.4652 |
0.4340 USD |
0.4109 USD |
0.4908 USD |
0.4397 USD |
| 2024-12-17 |
0.4786 USD |
55,903.9429 |
0.4598 USD |
0.4253 USD |
0.5327 USD |
0.4592 USD |
| 2024-12-16 |
0.4755 USD |
79,072.6794 |
0.4972 USD |
0.4283 USD |
0.5042 USD |
0.4544 USD |
| 2024-12-15 |
0.5208 USD |
221,106.9955 |
0.4437 USD |
0.4315 USD |
0.5741 USD |
0.5062 USD |
| 2024-12-14 |
0.4767 USD |
133,860.6814 |
0.4658 USD |
0.4372 USD |
0.5165 USD |
0.4438 USD |
| 2024-12-13 |
0.5511 USD |
88,911.9682 |
0.4738 USD |
0.4618 USD |
0.6800 USD |
0.4659 USD |
| 2024-12-12 |
0.4429 USD |
14,476.7093 |
0.4344 USD |
0.4204 USD |
0.4738 USD |
0.4617 USD |
| 2024-12-11 |
0.4422 USD |
14,493.1672 |
0.3963 USD |
0.3822 USD |
0.5572 USD |
0.4361 USD |
| 2024-12-10 |
0.3980 USD |
18,680.1351 |
0.4219 USD |
0.3650 USD |
0.4372 USD |
0.3651 USD |
| 2024-12-09 |
0.4716 USD |
14,895.7176 |
0.5209 USD |
0.4434 USD |
0.5213 USD |
0.4682 USD |
| 2024-12-08 |
0.4985 USD |
8,245.9789 |
0.4814 USD |
0.4650 USD |
0.5131 USD |
0.5106 USD |
| 2024-12-07 |
0.4800 USD |
835.1439 |
0.4776 USD |
0.4734 USD |
0.4824 USD |
0.4794 USD |
| 2024-12-06 |
0.4681 USD |
17,895.2181 |
0.4684 USD |
0.4500 USD |
0.4930 USD |
0.4736 USD |
| 2024-12-05 |
0.4655 USD |
3,072.5611 |
0.4423 USD |
0.4423 USD |
0.4809 USD |
0.4809 USD |
| 2024-12-04 |
0.4655 USD |
19,551.5403 |
0.4514 USD |
0.4430 USD |
0.4941 USD |
0.4485 USD |
| 2024-12-03 |
0.4314 USD |
26,617.7248 |
0.4291 USD |
0.4053 USD |
0.4594 USD |
0.4269 USD |
| 2024-12-02 |
0.3932 USD |
8,909.6727 |
0.3951 USD |
0.3736 USD |
0.4155 USD |
0.3951 USD |
| 2024-12-01 |
0.3999 USD |
8,421.6139 |
0.4037 USD |
0.3901 USD |
0.4103 USD |
0.4095 USD |
| 2024-11-30 |
0.4096 USD |
9,566.4616 |
0.4042 USD |
0.3968 USD |
0.4217 USD |
0.4069 USD |
| 2024-11-29 |
0.4031 USD |
15,993.5980 |
0.3885 USD |
0.3822 USD |
0.4106 USD |
0.3822 USD |
| 2024-11-28 |
0.3907 USD |
102,803.7658 |
0.3870 USD |
0.3772 USD |
0.4053 USD |
0.3902 USD |
| 2024-11-27 |
0.3728 USD |
5,058.8559 |
0.3741 USD |
0.3600 USD |
0.3899 USD |
0.3774 USD |
| 2024-11-26 |
0.3698 USD |
8,404.9989 |
0.3705 USD |
0.3465 USD |
0.3823 USD |
0.3518 USD |
| 2024-11-25 |
0.3785 USD |
10,499.8051 |
0.3692 USD |
0.3487 USD |
0.3893 USD |
0.3694 USD |
| 2024-11-24 |
0.3601 USD |
53,633.1813 |
0.3650 USD |
0.3389 USD |
0.3742 USD |
0.3423 USD |
| 2024-11-23 |
0.3368 USD |
9,332.7768 |
0.3400 USD |
0.3332 USD |
0.3729 USD |
0.3452 USD |
| 2024-11-22 |
0.3406 USD |
3,531.0773 |
0.3272 USD |
0.3254 USD |
0.3548 USD |
0.3495 USD |
| 2024-11-21 |
0.3348 USD |
11,097.3202 |
0.3166 USD |
0.3094 USD |
0.3576 USD |
0.3421 USD |
| 2024-11-20 |
0.3359 USD |
16,851.2323 |
0.3500 USD |
0.3200 USD |
0.3579 USD |
0.3294 USD |
| 2024-11-19 |
0.3486 USD |
83,035.9630 |
0.4005 USD |
0.3303 USD |
0.4007 USD |
0.3397 USD |
| 2024-11-18 |
0.3282 USD |
1,556.2121 |
0.3217 USD |
0.3139 USD |
0.3320 USD |
0.3320 USD |
| 2024-11-17 |
0.3511 USD |
19,266.4130 |
0.3300 USD |
0.3240 USD |
0.3859 USD |
0.3240 USD |
| 2024-11-16 |
0.3182 USD |
1,454.5226 |
0.3172 USD |
0.3094 USD |
0.3300 USD |
0.3166 USD |
| 2024-11-15 |
0.3012 USD |
1,057.9398 |
0.2984 USD |
0.2944 USD |
0.3128 USD |
0.2944 USD |
| 2024-11-14 |
0.3081 USD |
4,414.1692 |
0.3073 USD |
0.2992 USD |
0.3167 USD |
0.3031 USD |
| 2024-11-13 |
0.3088 USD |
6,115.0854 |
0.3296 USD |
0.2977 USD |
0.3306 USD |
0.3100 USD |
| 2024-11-12 |
0.3388 USD |
3,440.7457 |
0.3539 USD |
0.3162 USD |
0.3568 USD |
0.3168 USD |
| 2024-11-11 |
0.3531 USD |
6,588.2943 |
0.3414 USD |
0.3343 USD |
0.3733 USD |
0.3558 USD |
| 2024-11-10 |
0.3436 USD |
5,103.5879 |
0.3354 USD |
0.3320 USD |
0.3556 USD |
0.3495 USD |
| 2024-11-09 |
0.3285 USD |
4,189.4018 |
0.3338 USD |
0.3156 USD |
0.3381 USD |
0.3250 USD |
| 2024-11-08 |
0.3177 USD |
4,303.5006 |
0.3253 USD |
0.3031 USD |
0.3268 USD |
0.3268 USD |
| 2024-11-07 |
0.3212 USD |
546.9753 |
0.3145 USD |
0.3145 USD |
0.3265 USD |
0.3177 USD |
| 2024-11-06 |
0.2948 USD |
8,000.1084 |
0.2880 USD |
0.2880 USD |
0.3146 USD |
0.3146 USD |