Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
0.5845 USD |
62,631.5996 |
0.5792 USD |
0.5429 USD |
0.6604 USD |
0.5853 USD |
| 2023-02-10 |
0.6225 USD |
124,857.9553 |
0.7231 USD |
0.5588 USD |
0.7500 USD |
0.5791 USD |
| 2023-02-09 |
0.7318 USD |
129,732.3961 |
0.7015 USD |
0.6486 USD |
0.8043 USD |
0.7230 USD |
| 2023-02-08 |
0.7499 USD |
134,345.6342 |
0.7284 USD |
0.6520 USD |
0.9269 USD |
0.6911 USD |
| 2023-02-07 |
0.7800 USD |
324,409.7421 |
0.7341 USD |
0.6316 USD |
0.9999 USD |
0.7150 USD |
| 2023-02-06 |
0.6763 USD |
170,521.7967 |
0.4333 USD |
0.4320 USD |
0.8999 USD |
0.6487 USD |
| 2023-02-05 |
0.4442 USD |
13,323.5342 |
0.4259 USD |
0.4178 USD |
0.4793 USD |
0.4213 USD |
| 2023-02-04 |
0.4325 USD |
4,238.8877 |
0.4314 USD |
0.4193 USD |
0.4375 USD |
0.4375 USD |
| 2023-02-03 |
0.4182 USD |
14,305.5167 |
0.4337 USD |
0.4070 USD |
0.4395 USD |
0.4215 USD |
| 2023-02-02 |
0.4357 USD |
7,160.8402 |
0.4319 USD |
0.4256 USD |
0.4428 USD |
0.4333 USD |
| 2023-02-01 |
0.4133 USD |
17,294.5087 |
0.3962 USD |
0.3939 USD |
0.4274 USD |
0.4274 USD |
| 2023-01-31 |
0.3934 USD |
5,235.7391 |
0.4015 USD |
0.3775 USD |
0.4115 USD |
0.3987 USD |
| 2023-01-30 |
0.4214 USD |
31,018.4041 |
0.4389 USD |
0.4020 USD |
0.4397 USD |
0.4020 USD |
| 2023-01-29 |
0.4419 USD |
48,640.6303 |
0.4321 USD |
0.4320 USD |
0.4495 USD |
0.4418 USD |
| 2023-01-28 |
0.4428 USD |
56,005.1580 |
0.4451 USD |
0.4243 USD |
0.4519 USD |
0.4440 USD |
| 2023-01-27 |
0.4383 USD |
19,590.2587 |
0.4452 USD |
0.4130 USD |
0.4519 USD |
0.4401 USD |
| 2023-01-26 |
0.4542 USD |
33,658.0101 |
0.4520 USD |
0.4386 USD |
0.4740 USD |
0.4500 USD |
| 2023-01-25 |
0.4400 USD |
15,135.2465 |
0.4469 USD |
0.4194 USD |
0.4664 USD |
0.4664 USD |
| 2023-01-24 |
0.4822 USD |
17,594.3037 |
0.4668 USD |
0.4589 USD |
0.5187 USD |
0.4841 USD |
| 2023-01-23 |
0.4497 USD |
16,817.9050 |
0.4596 USD |
0.4313 USD |
0.4667 USD |
0.4667 USD |
| 2023-01-22 |
0.4525 USD |
8,632.4260 |
0.4605 USD |
0.4509 USD |
0.4740 USD |
0.4599 USD |
| 2023-01-21 |
0.4709 USD |
6,359.1636 |
0.4657 USD |
0.4589 USD |
0.4930 USD |
0.4640 USD |
| 2023-01-20 |
0.4673 USD |
19,508.4466 |
0.4741 USD |
0.4521 USD |
0.4818 USD |
0.4671 USD |
| 2023-01-19 |
0.4473 USD |
27,042.2743 |
0.4332 USD |
0.4209 USD |
0.4812 USD |
0.4556 USD |
| 2023-01-18 |
0.4696 USD |
26,375.7790 |
0.4740 USD |
0.4204 USD |
0.5180 USD |
0.4320 USD |
| 2023-01-17 |
0.4540 USD |
5,467.6992 |
0.4452 USD |
0.4400 USD |
0.4671 USD |
0.4635 USD |
| 2023-01-16 |
0.4477 USD |
13,952.1411 |
0.4799 USD |
0.4314 USD |
0.4813 USD |
0.4496 USD |
| 2023-01-15 |
0.4862 USD |
13,750.2539 |
0.4581 USD |
0.4557 USD |
0.4974 USD |
0.4728 USD |
| 2023-01-14 |
0.4998 USD |
44,533.5671 |
0.5128 USD |
0.4394 USD |
0.5900 USD |
0.4901 USD |
| 2023-01-13 |
0.4935 USD |
32,460.1716 |
0.4100 USD |
0.4100 USD |
0.5426 USD |
0.5256 USD |
| 2023-01-12 |
0.4188 USD |
9,458.4475 |
0.4148 USD |
0.4118 USD |
0.4331 USD |
0.4330 USD |
| 2023-01-11 |
0.4390 USD |
24,318.6242 |
0.4189 USD |
0.4118 USD |
0.4976 USD |
0.4286 USD |
| 2023-01-10 |
0.3985 USD |
6,001.9306 |
0.4049 USD |
0.3735 USD |
0.4158 USD |
0.3834 USD |
| 2023-01-09 |
0.4092 USD |
23,511.7797 |
0.4174 USD |
0.3880 USD |
0.4500 USD |
0.3999 USD |
| 2023-01-08 |
0.4003 USD |
18,337.4577 |
0.3975 USD |
0.3736 USD |
0.4376 USD |
0.3990 USD |
| 2023-01-07 |
0.3299 USD |
3,515.8260 |
0.3101 USD |
0.3101 USD |
0.3471 USD |
0.3471 USD |
| 2023-01-06 |
0.3520 USD |
22,009.3432 |
0.3822 USD |
0.3050 USD |
0.3920 USD |
0.3429 USD |
| 2023-01-05 |
0.3500 USD |
33,221.5088 |
0.2760 USD |
0.2748 USD |
0.4100 USD |
0.3449 USD |
| 2023-01-04 |
0.2891 USD |
1,518.7634 |
0.2734 USD |
0.2734 USD |
0.3023 USD |
0.2876 USD |
| 2023-01-03 |
0.2989 USD |
9,186.4038 |
0.3176 USD |
0.2731 USD |
0.3400 USD |
0.3013 USD |
| 2023-01-02 |
0.2932 USD |
12,907.8578 |
0.2722 USD |
0.2346 USD |
0.3180 USD |
0.3180 USD |
| 2023-01-01 |
0.0000 USD |
0.0000 |
0.2726 USD |
0.2726 USD |
0.2726 USD |
0.2726 USD |
| 2022-12-31 |
0.2464 USD |
4,101.1831 |
0.2797 USD |
0.2354 USD |
0.2799 USD |
0.2726 USD |
| 2022-12-30 |
0.0000 USD |
0.0000 |
0.2799 USD |
0.2799 USD |
0.2799 USD |
0.2799 USD |
| 2022-12-29 |
0.2799 USD |
15.5602 |
0.2799 USD |
0.2799 USD |
0.2799 USD |
0.2799 USD |
| 2022-12-28 |
0.2448 USD |
801.1790 |
0.2255 USD |
0.2190 USD |
0.2713 USD |
0.2268 USD |
| 2022-12-27 |
0.2728 USD |
15.0000 |
0.2728 USD |
0.2728 USD |
0.2728 USD |
0.2728 USD |
| 2022-12-26 |
0.2660 USD |
16,272.3227 |
0.2330 USD |
0.2328 USD |
0.2799 USD |
0.2586 USD |
| 2022-12-25 |
0.2557 USD |
2,082.3648 |
0.2797 USD |
0.2319 USD |
0.2798 USD |
0.2635 USD |
| 2022-12-24 |
0.2666 USD |
7,225.9253 |
0.2830 USD |
0.2624 USD |
0.2833 USD |
0.2625 USD |