Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.3433 USD |
7,525.4469 |
0.3399 USD |
0.3364 USD |
0.3790 USD |
0.3494 USD |
| 2023-05-21 |
0.3511 USD |
3,166.4155 |
0.3600 USD |
0.3406 USD |
0.3600 USD |
0.3417 USD |
| 2023-05-20 |
0.3618 USD |
1,118.7901 |
0.3578 USD |
0.3578 USD |
0.3659 USD |
0.3636 USD |
| 2023-05-19 |
0.3592 USD |
2,628.1986 |
0.3504 USD |
0.3496 USD |
0.3660 USD |
0.3639 USD |
| 2023-05-18 |
0.3780 USD |
3,010.0729 |
0.3683 USD |
0.3682 USD |
0.4057 USD |
0.4057 USD |
| 2023-05-17 |
0.3687 USD |
3,641.8713 |
0.3901 USD |
0.3471 USD |
0.3901 USD |
0.3723 USD |
| 2023-05-16 |
0.3830 USD |
5,139.4515 |
0.3707 USD |
0.3545 USD |
0.4129 USD |
0.4036 USD |
| 2023-05-15 |
0.3699 USD |
11,450.9820 |
0.3585 USD |
0.3400 USD |
0.3759 USD |
0.3591 USD |
| 2023-05-14 |
0.3475 USD |
4,205.2549 |
0.3476 USD |
0.3400 USD |
0.3566 USD |
0.3538 USD |
| 2023-05-13 |
0.3590 USD |
3,644.6131 |
0.3431 USD |
0.3289 USD |
0.3720 USD |
0.3568 USD |
| 2023-05-12 |
0.3334 USD |
3,178.8475 |
0.3181 USD |
0.3174 USD |
0.3353 USD |
0.3353 USD |
| 2023-05-11 |
0.3225 USD |
22,946.9820 |
0.3446 USD |
0.3060 USD |
0.3657 USD |
0.3238 USD |
| 2023-05-10 |
0.3445 USD |
4,756.3650 |
0.3736 USD |
0.3282 USD |
0.3737 USD |
0.3482 USD |
| 2023-05-09 |
0.3305 USD |
13,121.7877 |
0.3455 USD |
0.3264 USD |
0.3746 USD |
0.3739 USD |
| 2023-05-08 |
0.3474 USD |
28,026.1518 |
0.3746 USD |
0.3258 USD |
0.3746 USD |
0.3283 USD |
| 2023-05-07 |
0.4078 USD |
754.5798 |
0.4086 USD |
0.3690 USD |
0.4143 USD |
0.4143 USD |
| 2023-05-06 |
0.3953 USD |
3,815.8083 |
0.4073 USD |
0.3649 USD |
0.4205 USD |
0.4021 USD |
| 2023-05-05 |
0.4162 USD |
1,096.7012 |
0.4122 USD |
0.4122 USD |
0.4204 USD |
0.4197 USD |
| 2023-05-04 |
0.4183 USD |
3,085.7116 |
0.4188 USD |
0.4154 USD |
0.4228 USD |
0.4154 USD |
| 2023-05-03 |
0.4164 USD |
3,544.9913 |
0.4394 USD |
0.3963 USD |
0.4394 USD |
0.4130 USD |
| 2023-05-02 |
0.4298 USD |
2,438.2034 |
0.4261 USD |
0.4261 USD |
0.4397 USD |
0.4318 USD |
| 2023-05-01 |
0.4232 USD |
4,095.9204 |
0.4386 USD |
0.4137 USD |
0.4462 USD |
0.4264 USD |
| 2023-04-30 |
0.4461 USD |
719.0961 |
0.4510 USD |
0.4387 USD |
0.4510 USD |
0.4387 USD |
| 2023-04-29 |
0.4554 USD |
210.7530 |
0.4594 USD |
0.4554 USD |
0.4594 USD |
0.4554 USD |
| 2023-04-28 |
0.4512 USD |
1,050.4465 |
0.4533 USD |
0.4477 USD |
0.4601 USD |
0.4489 USD |
| 2023-04-27 |
0.4422 USD |
9,694.8255 |
0.4397 USD |
0.4324 USD |
0.4533 USD |
0.4533 USD |
| 2023-04-26 |
0.4422 USD |
4,837.5278 |
0.4532 USD |
0.4256 USD |
0.4601 USD |
0.4309 USD |
| 2023-04-25 |
0.4427 USD |
4,797.1934 |
0.4489 USD |
0.4357 USD |
0.4522 USD |
0.4522 USD |
| 2023-04-24 |
0.4555 USD |
11,103.7007 |
0.4508 USD |
0.4442 USD |
0.4884 USD |
0.4524 USD |
| 2023-04-23 |
0.4512 USD |
7,729.4634 |
0.4671 USD |
0.4442 USD |
0.4741 USD |
0.4452 USD |
| 2023-04-22 |
0.4609 USD |
2,600.1525 |
0.4457 USD |
0.4455 USD |
0.4671 USD |
0.4671 USD |
| 2023-04-21 |
0.4676 USD |
4,058.1779 |
0.4884 USD |
0.4443 USD |
0.4884 USD |
0.4518 USD |
| 2023-04-20 |
0.5059 USD |
2,357.7714 |
0.5193 USD |
0.4802 USD |
0.5229 USD |
0.4802 USD |
| 2023-04-19 |
0.5366 USD |
10,477.3556 |
0.5716 USD |
0.5160 USD |
0.5718 USD |
0.5267 USD |
| 2023-04-18 |
0.5588 USD |
61,111.7081 |
0.5572 USD |
0.5046 USD |
0.5853 USD |
0.5623 USD |
| 2023-04-17 |
0.5543 USD |
45,149.2722 |
0.5670 USD |
0.5495 USD |
0.5670 USD |
0.5550 USD |
| 2023-04-16 |
0.5736 USD |
2,613.4742 |
0.5665 USD |
0.5618 USD |
0.5840 USD |
0.5815 USD |
| 2023-04-15 |
0.5958 USD |
56,273.0715 |
0.5595 USD |
0.5511 USD |
0.7565 USD |
0.5664 USD |
| 2023-04-14 |
0.5678 USD |
25,226.7051 |
0.5510 USD |
0.5252 USD |
0.6040 USD |
0.5595 USD |
| 2023-04-13 |
0.5424 USD |
919.5465 |
0.5354 USD |
0.5353 USD |
0.5508 USD |
0.5475 USD |
| 2023-04-12 |
0.5325 USD |
12,518.6774 |
0.5510 USD |
0.5205 USD |
0.5510 USD |
0.5347 USD |
| 2023-04-11 |
0.5595 USD |
1,239.1235 |
0.5672 USD |
0.5506 USD |
0.5672 USD |
0.5506 USD |
| 2023-04-10 |
0.5598 USD |
219.0825 |
0.5449 USD |
0.5449 USD |
0.5680 USD |
0.5680 USD |
| 2023-04-09 |
0.5549 USD |
1,459.7195 |
0.5599 USD |
0.5413 USD |
0.5639 USD |
0.5535 USD |
| 2023-04-08 |
0.5532 USD |
3,209.3457 |
0.5443 USD |
0.5413 USD |
0.5680 USD |
0.5541 USD |
| 2023-04-07 |
0.5461 USD |
1,489.5676 |
0.5501 USD |
0.5421 USD |
0.5578 USD |
0.5438 USD |
| 2023-04-06 |
0.5537 USD |
4,432.6657 |
0.5587 USD |
0.5420 USD |
0.5767 USD |
0.5525 USD |
| 2023-04-05 |
0.5777 USD |
13,642.6404 |
0.5594 USD |
0.5414 USD |
0.6102 USD |
0.5680 USD |
| 2023-04-04 |
0.5456 USD |
910.6996 |
0.5174 USD |
0.5174 USD |
0.5517 USD |
0.5517 USD |
| 2023-04-03 |
0.5238 USD |
4,202.4591 |
0.5289 USD |
0.5022 USD |
0.5458 USD |
0.5161 USD |