Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-18 |
0.3678 USD |
65,506.3020 |
0.3290 USD |
0.3069 USD |
0.4786 USD |
0.3405 USD |
| 2022-10-17 |
0.4341 USD |
51,764.3396 |
0.4011 USD |
0.3060 USD |
0.6490 USD |
0.3400 USD |
| 2022-10-16 |
0.3788 USD |
4,342.6740 |
0.3200 USD |
0.3200 USD |
0.4114 USD |
0.3575 USD |
| 2022-10-15 |
0.3422 USD |
19,982.7524 |
0.3084 USD |
0.2906 USD |
0.3475 USD |
0.3079 USD |
| 2022-10-14 |
0.3127 USD |
2,421.2354 |
0.3142 USD |
0.3040 USD |
0.3151 USD |
0.3040 USD |
| 2022-10-13 |
0.3041 USD |
1,729.5711 |
0.3106 USD |
0.3001 USD |
0.3190 USD |
0.3190 USD |
| 2022-10-12 |
0.3114 USD |
2,490.4164 |
0.3174 USD |
0.3106 USD |
0.3196 USD |
0.3109 USD |
| 2022-10-11 |
0.3179 USD |
96.0576 |
0.3175 USD |
0.3174 USD |
0.3202 USD |
0.3202 USD |
| 2022-10-10 |
0.3273 USD |
1,854.6035 |
0.3270 USD |
0.3175 USD |
0.3327 USD |
0.3175 USD |
| 2022-10-09 |
0.3239 USD |
517.9106 |
0.3250 USD |
0.3174 USD |
0.3313 USD |
0.3281 USD |
| 2022-10-08 |
0.3124 USD |
3,063.6913 |
0.3189 USD |
0.3069 USD |
0.3258 USD |
0.3250 USD |
| 2022-10-07 |
0.3244 USD |
5,809.3222 |
0.3349 USD |
0.2933 USD |
0.3350 USD |
0.3150 USD |
| 2022-10-06 |
0.3114 USD |
10,009.7180 |
0.3289 USD |
0.2807 USD |
0.3349 USD |
0.3349 USD |
| 2022-10-05 |
0.3231 USD |
59,110.9531 |
0.3350 USD |
0.2781 USD |
0.3350 USD |
0.3318 USD |
| 2022-10-04 |
0.3317 USD |
11,151.7753 |
0.3295 USD |
0.3051 USD |
0.3350 USD |
0.3349 USD |
| 2022-10-03 |
0.3086 USD |
1,538.3736 |
0.3062 USD |
0.2749 USD |
0.3300 USD |
0.2948 USD |
| 2022-10-02 |
0.3219 USD |
10,607.2731 |
0.3386 USD |
0.2934 USD |
0.3511 USD |
0.3062 USD |
| 2022-10-01 |
0.3181 USD |
86.3337 |
0.3400 USD |
0.3100 USD |
0.3400 USD |
0.3100 USD |
| 2022-09-30 |
0.3564 USD |
14,064.1609 |
0.3495 USD |
0.3085 USD |
0.3575 USD |
0.3085 USD |
| 2022-09-29 |
0.0000 USD |
0.0000 |
0.3503 USD |
0.3503 USD |
0.3503 USD |
0.3503 USD |
| 2022-09-28 |
0.3503 USD |
31.3949 |
0.3503 USD |
0.3503 USD |
0.3503 USD |
0.3503 USD |
| 2022-09-27 |
0.3219 USD |
4,300.7397 |
0.3358 USD |
0.3083 USD |
0.3609 USD |
0.3083 USD |
| 2022-09-26 |
0.3176 USD |
57,147.7029 |
0.2829 USD |
0.2829 USD |
0.3360 USD |
0.3123 USD |
| 2022-09-25 |
0.3364 USD |
24,059.3277 |
0.2811 USD |
0.2762 USD |
0.3686 USD |
0.2806 USD |
| 2022-09-24 |
0.3198 USD |
5,183.2056 |
0.3044 USD |
0.3000 USD |
0.3646 USD |
0.3004 USD |
| 2022-09-23 |
0.0000 USD |
0.0000 |
0.3328 USD |
0.3328 USD |
0.3328 USD |
0.3328 USD |
| 2022-09-22 |
0.0000 USD |
0.0000 |
0.3328 USD |
0.3328 USD |
0.3328 USD |
0.3328 USD |
| 2022-09-21 |
0.3345 USD |
2,692.0103 |
0.3429 USD |
0.3328 USD |
0.3845 USD |
0.3328 USD |
| 2022-09-20 |
0.3519 USD |
218.2991 |
0.3570 USD |
0.3176 USD |
0.3672 USD |
0.3570 USD |
| 2022-09-19 |
0.3373 USD |
14.0000 |
0.3429 USD |
0.3044 USD |
0.3429 USD |
0.3044 USD |
| 2022-09-18 |
0.3429 USD |
20.0764 |
0.3429 USD |
0.3429 USD |
0.3429 USD |
0.3429 USD |
| 2022-09-17 |
0.3536 USD |
2,552.6275 |
0.3503 USD |
0.3292 USD |
0.3557 USD |
0.3548 USD |
| 2022-09-16 |
0.3527 USD |
91.8509 |
0.3539 USD |
0.3445 USD |
0.3539 USD |
0.3538 USD |
| 2022-09-15 |
0.3538 USD |
30.7476 |
0.3538 USD |
0.3538 USD |
0.3538 USD |
0.3538 USD |
| 2022-09-14 |
0.3209 USD |
115.4450 |
0.3209 USD |
0.3209 USD |
0.3209 USD |
0.3209 USD |
| 2022-09-13 |
0.3504 USD |
16,369.8334 |
0.3616 USD |
0.3500 USD |
0.3848 USD |
0.3500 USD |
| 2022-09-12 |
0.3652 USD |
4,141.5458 |
0.3501 USD |
0.3501 USD |
0.3848 USD |
0.3627 USD |
| 2022-09-11 |
0.3791 USD |
107,692.6533 |
0.3660 USD |
0.3421 USD |
0.4263 USD |
0.3501 USD |
| 2022-09-10 |
0.3725 USD |
44,076.5079 |
0.4012 USD |
0.3250 USD |
0.4239 USD |
0.3858 USD |
| 2022-09-09 |
0.3306 USD |
3,956.9558 |
0.3142 USD |
0.3045 USD |
0.3820 USD |
0.3737 USD |
| 2022-09-08 |
0.3540 USD |
3,491.1838 |
0.3479 USD |
0.3089 USD |
0.3874 USD |
0.3200 USD |
| 2022-09-07 |
0.0000 USD |
0.0000 |
0.3000 USD |
0.3000 USD |
0.3000 USD |
0.3000 USD |
| 2022-09-06 |
0.3028 USD |
1,040.6390 |
0.3067 USD |
0.3000 USD |
0.3067 USD |
0.3000 USD |
| 2022-09-05 |
0.3395 USD |
1,923.1701 |
0.3037 USD |
0.3037 USD |
0.3432 USD |
0.3379 USD |
| 2022-09-04 |
0.0000 USD |
0.0000 |
0.3620 USD |
0.3620 USD |
0.3620 USD |
0.3620 USD |
| 2022-09-03 |
0.0000 USD |
0.0000 |
0.3620 USD |
0.3620 USD |
0.3620 USD |
0.3620 USD |
| 2022-09-02 |
0.3620 USD |
138.1717 |
0.3620 USD |
0.3620 USD |
0.3620 USD |
0.3620 USD |
| 2022-09-01 |
0.3628 USD |
10.0000 |
0.3628 USD |
0.3628 USD |
0.3628 USD |
0.3628 USD |
| 2022-08-31 |
0.0000 USD |
0.0000 |
0.3010 USD |
0.3010 USD |
0.3010 USD |
0.3010 USD |
| 2022-08-30 |
0.0000 USD |
0.0000 |
0.3010 USD |
0.3010 USD |
0.3010 USD |
0.3010 USD |