Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.3011 USD |
8,122.4260 |
0.3034 USD |
0.2973 USD |
0.3034 USD |
0.2973 USD |
| 2025-01-26 |
0.3187 USD |
10,968.8255 |
0.3207 USD |
0.3113 USD |
0.3299 USD |
0.3189 USD |
| 2025-01-25 |
0.3159 USD |
7,158.1780 |
0.3141 USD |
0.3109 USD |
0.3226 USD |
0.3226 USD |
| 2025-01-24 |
0.3278 USD |
17,834.5504 |
0.3278 USD |
0.3212 USD |
0.3386 USD |
0.3291 USD |
| 2025-01-23 |
0.3189 USD |
37,124.1225 |
0.3212 USD |
0.3076 USD |
0.3299 USD |
0.3246 USD |
| 2025-01-22 |
0.3343 USD |
26,190.1554 |
0.3332 USD |
0.3247 USD |
0.3454 USD |
0.3247 USD |
| 2025-01-21 |
0.3232 USD |
25,111.3410 |
0.3263 USD |
0.3075 USD |
0.3338 USD |
0.3336 USD |
| 2025-01-20 |
0.3319 USD |
95,707.4372 |
0.3324 USD |
0.3138 USD |
0.3574 USD |
0.3282 USD |
| 2025-01-19 |
0.3620 USD |
60,234.3320 |
0.3866 USD |
0.3401 USD |
0.3915 USD |
0.3441 USD |
| 2025-01-18 |
0.3992 USD |
19,048.7403 |
0.4177 USD |
0.3799 USD |
0.4200 USD |
0.3826 USD |
| 2025-01-17 |
0.4093 USD |
20,433.8853 |
0.3954 USD |
0.3954 USD |
0.4241 USD |
0.4241 USD |
| 2025-01-16 |
0.4078 USD |
23,613.0762 |
0.4222 USD |
0.3959 USD |
0.4222 USD |
0.4051 USD |
| 2025-01-15 |
0.4043 USD |
9,726.7905 |
0.4050 USD |
0.3941 USD |
0.4173 USD |
0.4173 USD |
| 2025-01-14 |
0.3977 USD |
4,040.5001 |
0.3959 USD |
0.3934 USD |
0.4005 USD |
0.4005 USD |
| 2025-01-13 |
0.3715 USD |
53,817.3761 |
0.3894 USD |
0.3557 USD |
0.4051 USD |
0.3773 USD |
| 2025-01-12 |
0.4085 USD |
3,950.0334 |
0.4101 USD |
0.4060 USD |
0.4101 USD |
0.4101 USD |
| 2025-01-11 |
0.4095 USD |
16,543.8539 |
0.4148 USD |
0.4032 USD |
0.4206 USD |
0.4145 USD |
| 2025-01-10 |
0.4182 USD |
23,429.6356 |
0.4145 USD |
0.4078 USD |
0.4314 USD |
0.4224 USD |
| 2025-01-09 |
0.4162 USD |
19,353.9229 |
0.4227 USD |
0.4023 USD |
0.4352 USD |
0.4041 USD |
| 2025-01-08 |
0.4180 USD |
33,563.0432 |
0.4365 USD |
0.3986 USD |
0.4368 USD |
0.4175 USD |
| 2025-01-07 |
0.4586 USD |
17,629.5201 |
0.4783 USD |
0.4417 USD |
0.4801 USD |
0.4417 USD |
| 2025-01-06 |
0.4781 USD |
8,079.6149 |
0.4791 USD |
0.4691 USD |
0.4895 USD |
0.4834 USD |
| 2025-01-05 |
0.4922 USD |
39,537.4256 |
0.4777 USD |
0.4668 USD |
0.5220 USD |
0.4802 USD |
| 2025-01-04 |
0.4842 USD |
44,431.5126 |
0.4884 USD |
0.4695 USD |
0.5116 USD |
0.4935 USD |
| 2025-01-03 |
0.4753 USD |
52,656.2644 |
0.4683 USD |
0.4619 USD |
0.4841 USD |
0.4739 USD |
| 2025-01-02 |
0.4908 USD |
11,208.3098 |
0.4708 USD |
0.4708 USD |
0.5011 USD |
0.4901 USD |
| 2025-01-01 |
0.4730 USD |
28,748.1555 |
0.4561 USD |
0.4560 USD |
0.4894 USD |
0.4726 USD |
| 2024-12-31 |
0.4751 USD |
45,867.9413 |
0.4699 USD |
0.4596 USD |
0.4997 USD |
0.4621 USD |
| 2024-12-30 |
0.4715 USD |
27,203.6386 |
0.4871 USD |
0.4440 USD |
0.5137 USD |
0.4845 USD |
| 2024-12-29 |
0.5273 USD |
65,914.2282 |
0.5210 USD |
0.4858 USD |
0.5645 USD |
0.5298 USD |
| 2024-12-28 |
0.4945 USD |
77,626.5794 |
0.4566 USD |
0.4559 USD |
0.5277 USD |
0.4942 USD |
| 2024-12-27 |
0.4954 USD |
77,465.4878 |
0.5406 USD |
0.4456 USD |
0.5593 USD |
0.4663 USD |
| 2024-12-26 |
0.5082 USD |
119,007.5427 |
0.4705 USD |
0.4555 USD |
0.5500 USD |
0.5197 USD |
| 2024-12-25 |
0.4807 USD |
21,751.8509 |
0.4685 USD |
0.4532 USD |
0.4964 USD |
0.4613 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 |