Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.5364 USD |
1,969.0708 |
0.5502 USD |
0.5252 USD |
0.5571 USD |
0.5252 USD |
| 2023-04-01 |
0.5600 USD |
5,723.4120 |
0.5664 USD |
0.5419 USD |
0.6125 USD |
0.5545 USD |
| 2023-03-31 |
0.5662 USD |
10,148.1176 |
0.5380 USD |
0.5332 USD |
0.6032 USD |
0.5750 USD |
| 2023-03-30 |
0.5427 USD |
9,725.7013 |
0.5507 USD |
0.5150 USD |
0.5595 USD |
0.5350 USD |
| 2023-03-29 |
0.5835 USD |
15,308.7445 |
0.5505 USD |
0.5275 USD |
0.7084 USD |
0.5567 USD |
| 2023-03-28 |
0.5469 USD |
27,592.5396 |
0.5229 USD |
0.5020 USD |
0.5595 USD |
0.5413 USD |
| 2023-03-27 |
0.5376 USD |
15,298.4694 |
0.5678 USD |
0.5021 USD |
0.5839 USD |
0.5249 USD |
| 2023-03-26 |
0.5706 USD |
56,179.1412 |
0.5111 USD |
0.5020 USD |
0.5944 USD |
0.5727 USD |
| 2023-03-25 |
0.4960 USD |
13,939.9301 |
0.4945 USD |
0.4715 USD |
0.5203 USD |
0.5091 USD |
| 2023-03-24 |
0.5094 USD |
1,891.7422 |
0.5081 USD |
0.4945 USD |
0.5264 USD |
0.4945 USD |
| 2023-03-23 |
0.5060 USD |
8,176.3499 |
0.5017 USD |
0.4882 USD |
0.5151 USD |
0.5066 USD |
| 2023-03-22 |
0.5189 USD |
18,488.7692 |
0.5464 USD |
0.4871 USD |
0.5501 USD |
0.4895 USD |
| 2023-03-21 |
0.5424 USD |
4,632.4393 |
0.5413 USD |
0.5291 USD |
0.5550 USD |
0.5467 USD |
| 2023-03-20 |
0.5500 USD |
7,667.5896 |
0.5754 USD |
0.5414 USD |
0.5754 USD |
0.5585 USD |
| 2023-03-19 |
0.5787 USD |
10,261.2441 |
0.5664 USD |
0.5414 USD |
0.6125 USD |
0.5833 USD |
| 2023-03-18 |
0.5846 USD |
21,227.6401 |
0.5629 USD |
0.5454 USD |
0.6217 USD |
0.5664 USD |
| 2023-03-17 |
0.5528 USD |
11,320.5313 |
0.5429 USD |
0.5401 USD |
0.5709 USD |
0.5595 USD |
| 2023-03-16 |
0.5309 USD |
7,818.1879 |
0.5173 USD |
0.5153 USD |
0.5429 USD |
0.5319 USD |
| 2023-03-15 |
0.5517 USD |
6,833.1473 |
0.5767 USD |
0.5152 USD |
0.5988 USD |
0.5290 USD |
| 2023-03-14 |
0.5727 USD |
11,006.9432 |
0.5510 USD |
0.5510 USD |
0.5943 USD |
0.5582 USD |
| 2023-03-13 |
0.5177 USD |
19,123.4011 |
0.5234 USD |
0.5021 USD |
0.5447 USD |
0.5447 USD |
| 2023-03-12 |
0.5000 USD |
16,380.0032 |
0.4465 USD |
0.4433 USD |
0.5348 USD |
0.5111 USD |
| 2023-03-11 |
0.4548 USD |
16,029.7099 |
0.4764 USD |
0.4251 USD |
0.4959 USD |
0.4398 USD |
| 2023-03-10 |
0.4615 USD |
19,974.9021 |
0.4872 USD |
0.4294 USD |
0.4872 USD |
0.4644 USD |
| 2023-03-09 |
0.5153 USD |
43,793.7990 |
0.5202 USD |
0.4857 USD |
0.5429 USD |
0.4977 USD |
| 2023-03-08 |
0.5628 USD |
20,525.4300 |
0.5694 USD |
0.5333 USD |
0.5880 USD |
0.5413 USD |
| 2023-03-07 |
0.5829 USD |
17,462.7235 |
0.6202 USD |
0.5552 USD |
0.6273 USD |
0.5662 USD |
| 2023-03-06 |
0.6237 USD |
13,445.3758 |
0.6174 USD |
0.6082 USD |
0.6450 USD |
0.6107 USD |
| 2023-03-05 |
0.6211 USD |
56,203.0268 |
0.6008 USD |
0.6008 USD |
0.6313 USD |
0.6174 USD |
| 2023-03-04 |
0.6264 USD |
34,817.2314 |
0.6366 USD |
0.6050 USD |
0.6477 USD |
0.6095 USD |
| 2023-03-03 |
0.6464 USD |
31,265.1636 |
0.7077 USD |
0.6250 USD |
0.7091 USD |
0.6301 USD |
| 2023-03-02 |
0.7124 USD |
21,342.3408 |
0.7433 USD |
0.6759 USD |
0.7461 USD |
0.7034 USD |
| 2023-03-01 |
0.7522 USD |
15,071.2050 |
0.7287 USD |
0.7287 USD |
0.7789 USD |
0.7415 USD |
| 2023-02-28 |
0.7648 USD |
11,200.8409 |
0.8125 USD |
0.7287 USD |
0.8189 USD |
0.7287 USD |
| 2023-02-27 |
0.7936 USD |
35,249.5476 |
0.7980 USD |
0.7546 USD |
0.8407 USD |
0.7893 USD |
| 2023-02-26 |
0.7809 USD |
29,071.0884 |
0.7367 USD |
0.7133 USD |
0.8533 USD |
0.8076 USD |
| 2023-02-25 |
0.7175 USD |
41,924.2634 |
0.6713 USD |
0.6586 USD |
0.7491 USD |
0.7345 USD |
| 2023-02-24 |
0.6749 USD |
7,398.3222 |
0.7238 USD |
0.6487 USD |
0.7341 USD |
0.6595 USD |
| 2023-02-23 |
0.7503 USD |
71,938.9812 |
0.7548 USD |
0.6965 USD |
0.8157 USD |
0.7143 USD |
| 2023-02-22 |
0.7054 USD |
74,405.0833 |
0.6695 USD |
0.6246 USD |
0.7600 USD |
0.7090 USD |
| 2023-02-21 |
0.6467 USD |
19,956.6416 |
0.6552 USD |
0.6200 USD |
0.6704 USD |
0.6497 USD |
| 2023-02-20 |
0.6637 USD |
21,646.8701 |
0.6772 USD |
0.6434 USD |
0.6887 USD |
0.6511 USD |
| 2023-02-19 |
0.7263 USD |
56,215.0836 |
0.7679 USD |
0.6530 USD |
0.7714 USD |
0.6910 USD |
| 2023-02-18 |
0.6820 USD |
27,794.9940 |
0.6176 USD |
0.6085 USD |
0.7281 USD |
0.7046 USD |
| 2023-02-17 |
0.6011 USD |
22,549.0521 |
0.5799 USD |
0.5796 USD |
0.6493 USD |
0.6137 USD |
| 2023-02-16 |
0.6299 USD |
50,403.5484 |
0.6215 USD |
0.5972 USD |
0.7016 USD |
0.6107 USD |
| 2023-02-15 |
0.6037 USD |
34,743.8721 |
0.5616 USD |
0.5495 USD |
0.6375 USD |
0.6222 USD |
| 2023-02-14 |
0.5601 USD |
22,617.0920 |
0.5370 USD |
0.5366 USD |
0.5853 USD |
0.5595 USD |
| 2023-02-13 |
0.5311 USD |
112,535.4637 |
0.5664 USD |
0.5179 USD |
0.5664 USD |
0.5399 USD |
| 2023-02-12 |
0.6017 USD |
19,531.4124 |
0.5942 USD |
0.5757 USD |
0.6218 USD |
0.5900 USD |