Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |