Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.2485 USD |
2,300.7296 |
0.2489 USD |
0.2362 USD |
0.2492 USD |
0.2362 USD |
| 2023-08-30 |
0.2502 USD |
11,693.0739 |
0.2449 USD |
0.2349 USD |
0.2708 USD |
0.2489 USD |
| 2023-08-29 |
0.2485 USD |
5,307.6936 |
0.2408 USD |
0.2353 USD |
0.2631 USD |
0.2453 USD |
| 2023-08-28 |
0.2337 USD |
519.7125 |
0.2325 USD |
0.2325 USD |
0.2367 USD |
0.2367 USD |
| 2023-08-27 |
0.2334 USD |
18,441.7562 |
0.2347 USD |
0.2224 USD |
0.2631 USD |
0.2339 USD |
| 2023-08-26 |
0.2404 USD |
120.1549 |
0.2407 USD |
0.2380 USD |
0.2408 USD |
0.2380 USD |
| 2023-08-25 |
0.2365 USD |
1,931.8790 |
0.2296 USD |
0.2270 USD |
0.2408 USD |
0.2299 USD |
| 2023-08-24 |
0.2427 USD |
4,666.9328 |
0.2463 USD |
0.2297 USD |
0.2631 USD |
0.2297 USD |
| 2023-08-23 |
0.2414 USD |
2,787.7497 |
0.2347 USD |
0.2296 USD |
0.2463 USD |
0.2463 USD |
| 2023-08-22 |
0.2387 USD |
3,980.9287 |
0.2409 USD |
0.2347 USD |
0.2461 USD |
0.2461 USD |
| 2023-08-21 |
0.2438 USD |
177.6496 |
0.2516 USD |
0.2415 USD |
0.2516 USD |
0.2516 USD |
| 2023-08-20 |
0.2482 USD |
599.7378 |
0.2512 USD |
0.2401 USD |
0.2513 USD |
0.2431 USD |
| 2023-08-19 |
0.2511 USD |
429.2742 |
0.2400 USD |
0.2400 USD |
0.2516 USD |
0.2516 USD |
| 2023-08-18 |
0.2419 USD |
543.4745 |
0.2412 USD |
0.2390 USD |
0.2463 USD |
0.2424 USD |
| 2023-08-17 |
0.2475 USD |
3,823.4236 |
0.2688 USD |
0.2372 USD |
0.2688 USD |
0.2372 USD |
| 2023-08-16 |
0.2724 USD |
5,037.2063 |
0.2781 USD |
0.2621 USD |
0.2783 USD |
0.2621 USD |
| 2023-08-15 |
0.2811 USD |
978.7348 |
0.2881 USD |
0.2745 USD |
0.2901 USD |
0.2759 USD |
| 2023-08-14 |
0.2893 USD |
497.2363 |
0.2873 USD |
0.2801 USD |
0.2938 USD |
0.2801 USD |
| 2023-08-13 |
0.2823 USD |
1,687.4434 |
0.2812 USD |
0.2782 USD |
0.2867 USD |
0.2782 USD |
| 2023-08-12 |
0.2785 USD |
468.5202 |
0.2740 USD |
0.2697 USD |
0.2848 USD |
0.2848 USD |
| 2023-08-11 |
0.2807 USD |
1,292.3933 |
0.2743 USD |
0.2743 USD |
0.2872 USD |
0.2872 USD |
| 2023-08-10 |
0.2862 USD |
19,360.8635 |
0.2872 USD |
0.2699 USD |
0.3021 USD |
0.2866 USD |
| 2023-08-09 |
0.2744 USD |
4,329.4313 |
0.2749 USD |
0.2682 USD |
0.2872 USD |
0.2869 USD |
| 2023-08-08 |
0.2818 USD |
4,638.3705 |
0.2770 USD |
0.2740 USD |
0.3020 USD |
0.2871 USD |
| 2023-08-07 |
0.2716 USD |
892.6675 |
0.2621 USD |
0.2576 USD |
0.2776 USD |
0.2776 USD |
| 2023-08-06 |
0.2729 USD |
1,597.7372 |
0.2622 USD |
0.2622 USD |
0.2809 USD |
0.2622 USD |
| 2023-08-05 |
0.2673 USD |
99.5843 |
0.2621 USD |
0.2621 USD |
0.2726 USD |
0.2716 USD |
| 2023-08-04 |
0.2739 USD |
889.3007 |
0.2716 USD |
0.2680 USD |
0.2809 USD |
0.2680 USD |
| 2023-08-03 |
0.2628 USD |
1,688.7923 |
0.2572 USD |
0.2557 USD |
0.2689 USD |
0.2689 USD |
| 2023-08-02 |
0.2670 USD |
351.4058 |
0.2750 USD |
0.2565 USD |
0.2750 USD |
0.2661 USD |
| 2023-08-01 |
0.2677 USD |
6,847.4568 |
0.2795 USD |
0.2621 USD |
0.2795 USD |
0.2648 USD |
| 2023-07-31 |
0.2799 USD |
4,438.9570 |
0.2928 USD |
0.2661 USD |
0.2928 USD |
0.2743 USD |
| 2023-07-30 |
0.2938 USD |
3,883.1613 |
0.2938 USD |
0.2800 USD |
0.3060 USD |
0.2800 USD |
| 2023-07-29 |
0.2887 USD |
2,616.0423 |
0.2873 USD |
0.2801 USD |
0.2938 USD |
0.2803 USD |
| 2023-07-28 |
0.2829 USD |
1,538.1114 |
0.2872 USD |
0.2749 USD |
0.2930 USD |
0.2873 USD |
| 2023-07-27 |
0.2851 USD |
924.1555 |
0.2803 USD |
0.2748 USD |
0.2939 USD |
0.2867 USD |
| 2023-07-26 |
0.2854 USD |
391.5099 |
0.2810 USD |
0.2810 USD |
0.2866 USD |
0.2866 USD |
| 2023-07-25 |
0.2751 USD |
9,560.1053 |
0.2760 USD |
0.2691 USD |
0.2809 USD |
0.2809 USD |
| 2023-07-24 |
0.2772 USD |
2,180.3720 |
0.2884 USD |
0.2672 USD |
0.2884 USD |
0.2690 USD |
| 2023-07-23 |
0.2953 USD |
457.9975 |
0.3018 USD |
0.2939 USD |
0.3018 USD |
0.2940 USD |
| 2023-07-22 |
0.2923 USD |
2,521.8921 |
0.2921 USD |
0.2901 USD |
0.3129 USD |
0.3116 USD |
| 2023-07-21 |
0.3072 USD |
586.2823 |
0.3100 USD |
0.2928 USD |
0.3100 USD |
0.3098 USD |
| 2023-07-20 |
0.3027 USD |
3,257.9030 |
0.3188 USD |
0.2900 USD |
0.3210 USD |
0.3097 USD |
| 2023-07-19 |
0.3075 USD |
823.2491 |
0.3074 USD |
0.3074 USD |
0.3187 USD |
0.3187 USD |
| 2023-07-18 |
0.3139 USD |
2,292.6496 |
0.3180 USD |
0.3029 USD |
0.3203 USD |
0.3029 USD |
| 2023-07-17 |
0.3076 USD |
33,621.7292 |
0.3123 USD |
0.3016 USD |
0.3443 USD |
0.3050 USD |
| 2023-07-16 |
0.3152 USD |
689.7649 |
0.3170 USD |
0.3025 USD |
0.3170 USD |
0.3025 USD |
| 2023-07-15 |
0.3287 USD |
150.4618 |
0.3169 USD |
0.3169 USD |
0.3492 USD |
0.3169 USD |
| 2023-07-14 |
0.3202 USD |
6,761.7305 |
0.3327 USD |
0.3000 USD |
0.3492 USD |
0.3167 USD |
| 2023-07-13 |
0.3374 USD |
5,124.9916 |
0.3475 USD |
0.3162 USD |
0.3748 USD |
0.3748 USD |