Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-12 |
0.3342 USD |
267.4112 |
0.3119 USD |
0.3119 USD |
0.3493 USD |
0.3493 USD |
| 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 |