Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.3320 USD |
2,053.8268 |
0.3339 USD |
0.3167 USD |
0.3390 USD |
0.3390 USD |
| 2023-07-10 |
0.3109 USD |
1,953.5272 |
0.3455 USD |
0.3063 USD |
0.3485 USD |
0.3339 USD |
| 2023-07-09 |
0.3367 USD |
368.2459 |
0.3413 USD |
0.3255 USD |
0.3426 USD |
0.3255 USD |
| 2023-07-08 |
0.3446 USD |
19.2593 |
0.3466 USD |
0.3426 USD |
0.3466 USD |
0.3426 USD |
| 2023-07-07 |
0.3146 USD |
2,451.9760 |
0.3144 USD |
0.3122 USD |
0.3385 USD |
0.3242 USD |
| 2023-07-06 |
0.3358 USD |
13,254.2245 |
0.3289 USD |
0.3052 USD |
0.3623 USD |
0.3462 USD |
| 2023-07-05 |
0.3224 USD |
10,467.8513 |
0.3295 USD |
0.3108 USD |
0.3555 USD |
0.3108 USD |
| 2023-07-04 |
0.3207 USD |
10,214.0220 |
0.3187 USD |
0.3111 USD |
0.3300 USD |
0.3158 USD |
| 2023-07-03 |
0.3077 USD |
9,830.0220 |
0.3177 USD |
0.3027 USD |
0.3193 USD |
0.3100 USD |
| 2023-07-02 |
0.3124 USD |
10,629.7161 |
0.3095 USD |
0.2903 USD |
0.3200 USD |
0.2914 USD |
| 2023-07-01 |
0.3000 USD |
9,051.0096 |
0.2953 USD |
0.2952 USD |
0.3096 USD |
0.3096 USD |
| 2023-06-30 |
0.2958 USD |
166.5677 |
0.2955 USD |
0.2955 USD |
0.2967 USD |
0.2967 USD |
| 2023-06-29 |
0.2872 USD |
4,874.2616 |
0.2826 USD |
0.2756 USD |
0.3094 USD |
0.2969 USD |
| 2023-06-28 |
0.2918 USD |
4,247.9523 |
0.2919 USD |
0.2758 USD |
0.3076 USD |
0.2758 USD |
| 2023-06-27 |
0.3040 USD |
14,743.0289 |
0.3140 USD |
0.2919 USD |
0.3220 USD |
0.3012 USD |
| 2023-06-26 |
0.3030 USD |
1,989.3692 |
0.2950 USD |
0.2887 USD |
0.3203 USD |
0.2909 USD |
| 2023-06-25 |
0.3091 USD |
383.3360 |
0.3101 USD |
0.2962 USD |
0.3207 USD |
0.2978 USD |
| 2023-06-24 |
0.3049 USD |
5,071.5893 |
0.2940 USD |
0.2860 USD |
0.3374 USD |
0.3072 USD |
| 2023-06-23 |
0.3059 USD |
1,867.9530 |
0.2887 USD |
0.2867 USD |
0.3399 USD |
0.3236 USD |
| 2023-06-22 |
0.2976 USD |
9,068.9028 |
0.2939 USD |
0.2860 USD |
0.3333 USD |
0.3091 USD |
| 2023-06-21 |
0.2896 USD |
2,345.7460 |
0.2820 USD |
0.2755 USD |
0.2953 USD |
0.2789 USD |
| 2023-06-20 |
0.2778 USD |
10,382.3528 |
0.2805 USD |
0.2683 USD |
0.2829 USD |
0.2826 USD |
| 2023-06-19 |
0.2769 USD |
8,753.6000 |
0.2731 USD |
0.2585 USD |
0.2956 USD |
0.2772 USD |
| 2023-06-18 |
0.2818 USD |
9,190.6468 |
0.2867 USD |
0.2736 USD |
0.2953 USD |
0.2953 USD |
| 2023-06-17 |
0.2925 USD |
4,030.2073 |
0.3100 USD |
0.2855 USD |
0.3123 USD |
0.2855 USD |
| 2023-06-16 |
0.3032 USD |
7,074.9298 |
0.2907 USD |
0.2631 USD |
0.3290 USD |
0.3000 USD |
| 2023-06-15 |
0.2637 USD |
230.3393 |
0.2588 USD |
0.2511 USD |
0.2740 USD |
0.2543 USD |
| 2023-06-14 |
0.2635 USD |
10,180.4837 |
0.2735 USD |
0.2570 USD |
0.2896 USD |
0.2570 USD |
| 2023-06-13 |
0.2880 USD |
10,768.5793 |
0.2825 USD |
0.2636 USD |
0.3100 USD |
0.2790 USD |
| 2023-06-12 |
0.2670 USD |
8,612.0088 |
0.2988 USD |
0.2512 USD |
0.2995 USD |
0.2791 USD |
| 2023-06-11 |
0.2920 USD |
653.0000 |
0.2729 USD |
0.2728 USD |
0.3000 USD |
0.3000 USD |
| 2023-06-10 |
0.2976 USD |
7,390.3112 |
0.3141 USD |
0.2569 USD |
0.3142 USD |
0.2978 USD |
| 2023-06-09 |
0.3264 USD |
1,634.2766 |
0.3188 USD |
0.3154 USD |
0.3425 USD |
0.3154 USD |
| 2023-06-08 |
0.3339 USD |
842.5062 |
0.3051 USD |
0.3051 USD |
0.3425 USD |
0.3189 USD |
| 2023-06-07 |
0.3469 USD |
5,688.9991 |
0.3438 USD |
0.3339 USD |
0.3643 USD |
0.3410 USD |
| 2023-06-06 |
0.3722 USD |
11,821.5751 |
0.3101 USD |
0.3015 USD |
0.4374 USD |
0.4098 USD |
| 2023-06-05 |
0.3307 USD |
7,588.0114 |
0.3392 USD |
0.3101 USD |
0.3600 USD |
0.3101 USD |
| 2023-06-04 |
0.3401 USD |
54.0000 |
0.3399 USD |
0.3398 USD |
0.3407 USD |
0.3407 USD |
| 2023-06-03 |
0.3547 USD |
367.0987 |
0.3492 USD |
0.3374 USD |
0.3613 USD |
0.3384 USD |
| 2023-06-02 |
0.3397 USD |
13,987.9186 |
0.3398 USD |
0.3258 USD |
0.3438 USD |
0.3360 USD |
| 2023-06-01 |
0.3507 USD |
9,311.3781 |
0.3530 USD |
0.3313 USD |
0.4130 USD |
0.3412 USD |
| 2023-05-31 |
0.3451 USD |
8,753.6348 |
0.3721 USD |
0.3371 USD |
0.3728 USD |
0.3447 USD |
| 2023-05-30 |
0.3566 USD |
9,602.2072 |
0.3578 USD |
0.3461 USD |
0.3730 USD |
0.3508 USD |
| 2023-05-29 |
0.3539 USD |
1,047.4923 |
0.3423 USD |
0.3354 USD |
0.3578 USD |
0.3578 USD |
| 2023-05-28 |
0.3496 USD |
4,474.4292 |
0.3451 USD |
0.3341 USD |
0.3692 USD |
0.3439 USD |
| 2023-05-27 |
0.3420 USD |
14,263.3127 |
0.3501 USD |
0.3274 USD |
0.3672 USD |
0.3494 USD |
| 2023-05-26 |
0.3534 USD |
2,171.7261 |
0.3595 USD |
0.3500 USD |
0.3691 USD |
0.3500 USD |
| 2023-05-25 |
0.3558 USD |
5,130.0160 |
0.3364 USD |
0.3364 USD |
0.3672 USD |
0.3438 USD |
| 2023-05-24 |
0.3394 USD |
16,572.8872 |
0.3564 USD |
0.3203 USD |
0.3564 USD |
0.3375 USD |
| 2023-05-23 |
0.3537 USD |
2,998.1229 |
0.3570 USD |
0.3406 USD |
0.3694 USD |
0.3561 USD |