Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.4985 USD |
8,245.9789 |
0.4814 USD |
0.4650 USD |
0.5131 USD |
0.5106 USD |
| 2024-12-07 |
0.4800 USD |
835.1439 |
0.4776 USD |
0.4734 USD |
0.4824 USD |
0.4794 USD |
| 2024-12-06 |
0.4681 USD |
17,895.2181 |
0.4684 USD |
0.4500 USD |
0.4930 USD |
0.4736 USD |
| 2024-12-05 |
0.4655 USD |
3,072.5611 |
0.4423 USD |
0.4423 USD |
0.4809 USD |
0.4809 USD |
| 2024-12-04 |
0.4655 USD |
19,551.5403 |
0.4514 USD |
0.4430 USD |
0.4941 USD |
0.4485 USD |
| 2024-12-03 |
0.4314 USD |
26,617.7248 |
0.4291 USD |
0.4053 USD |
0.4594 USD |
0.4269 USD |
| 2024-12-02 |
0.3932 USD |
8,909.6727 |
0.3951 USD |
0.3736 USD |
0.4155 USD |
0.3951 USD |
| 2024-12-01 |
0.3999 USD |
8,421.6139 |
0.4037 USD |
0.3901 USD |
0.4103 USD |
0.4095 USD |
| 2024-11-30 |
0.4096 USD |
9,566.4616 |
0.4042 USD |
0.3968 USD |
0.4217 USD |
0.4069 USD |
| 2024-11-29 |
0.4031 USD |
15,993.5980 |
0.3885 USD |
0.3822 USD |
0.4106 USD |
0.3822 USD |
| 2024-11-28 |
0.3907 USD |
102,803.7658 |
0.3870 USD |
0.3772 USD |
0.4053 USD |
0.3902 USD |
| 2024-11-27 |
0.3728 USD |
5,058.8559 |
0.3741 USD |
0.3600 USD |
0.3899 USD |
0.3774 USD |
| 2024-11-26 |
0.3698 USD |
8,404.9989 |
0.3705 USD |
0.3465 USD |
0.3823 USD |
0.3518 USD |
| 2024-11-25 |
0.3785 USD |
10,499.8051 |
0.3692 USD |
0.3487 USD |
0.3893 USD |
0.3694 USD |
| 2024-11-24 |
0.3601 USD |
53,633.1813 |
0.3650 USD |
0.3389 USD |
0.3742 USD |
0.3423 USD |
| 2024-11-23 |
0.3368 USD |
9,332.7768 |
0.3400 USD |
0.3332 USD |
0.3729 USD |
0.3452 USD |
| 2024-11-22 |
0.3406 USD |
3,531.0773 |
0.3272 USD |
0.3254 USD |
0.3548 USD |
0.3495 USD |
| 2024-11-21 |
0.3348 USD |
11,097.3202 |
0.3166 USD |
0.3094 USD |
0.3576 USD |
0.3421 USD |
| 2024-11-20 |
0.3359 USD |
16,851.2323 |
0.3500 USD |
0.3200 USD |
0.3579 USD |
0.3294 USD |
| 2024-11-19 |
0.3486 USD |
83,035.9630 |
0.4005 USD |
0.3303 USD |
0.4007 USD |
0.3397 USD |
| 2024-11-18 |
0.3282 USD |
1,556.2121 |
0.3217 USD |
0.3139 USD |
0.3320 USD |
0.3320 USD |
| 2024-11-17 |
0.3511 USD |
19,266.4130 |
0.3300 USD |
0.3240 USD |
0.3859 USD |
0.3240 USD |
| 2024-11-16 |
0.3182 USD |
1,454.5226 |
0.3172 USD |
0.3094 USD |
0.3300 USD |
0.3166 USD |
| 2024-11-15 |
0.3012 USD |
1,057.9398 |
0.2984 USD |
0.2944 USD |
0.3128 USD |
0.2944 USD |
| 2024-11-14 |
0.3081 USD |
4,414.1692 |
0.3073 USD |
0.2992 USD |
0.3167 USD |
0.3031 USD |
| 2024-11-13 |
0.3088 USD |
6,115.0854 |
0.3296 USD |
0.2977 USD |
0.3306 USD |
0.3100 USD |
| 2024-11-12 |
0.3388 USD |
3,440.7457 |
0.3539 USD |
0.3162 USD |
0.3568 USD |
0.3168 USD |
| 2024-11-11 |
0.3531 USD |
6,588.2943 |
0.3414 USD |
0.3343 USD |
0.3733 USD |
0.3558 USD |
| 2024-11-10 |
0.3436 USD |
5,103.5879 |
0.3354 USD |
0.3320 USD |
0.3556 USD |
0.3495 USD |
| 2024-11-09 |
0.3285 USD |
4,189.4018 |
0.3338 USD |
0.3156 USD |
0.3381 USD |
0.3250 USD |
| 2024-11-08 |
0.3177 USD |
4,303.5006 |
0.3253 USD |
0.3031 USD |
0.3268 USD |
0.3268 USD |
| 2024-11-07 |
0.3212 USD |
546.9753 |
0.3145 USD |
0.3145 USD |
0.3265 USD |
0.3177 USD |
| 2024-11-06 |
0.2948 USD |
8,000.1084 |
0.2880 USD |
0.2880 USD |
0.3146 USD |
0.3146 USD |
| 2024-11-05 |
0.2974 USD |
1,982.4152 |
0.2972 USD |
0.2828 USD |
0.3093 USD |
0.2880 USD |
| 2024-11-04 |
0.2953 USD |
1,522.9055 |
0.2942 USD |
0.2942 USD |
0.3017 USD |
0.3017 USD |
| 2024-11-03 |
0.3031 USD |
9,136.9918 |
0.3100 USD |
0.2800 USD |
0.3113 USD |
0.2991 USD |
| 2024-11-02 |
0.3129 USD |
1,763.9266 |
0.3268 USD |
0.3101 USD |
0.3268 USD |
0.3101 USD |
| 2024-11-01 |
0.3257 USD |
33.4307 |
0.3246 USD |
0.3246 USD |
0.3279 USD |
0.3279 USD |
| 2024-10-31 |
0.3345 USD |
1,282.8818 |
0.3355 USD |
0.3164 USD |
0.3444 USD |
0.3164 USD |
| 2024-10-30 |
0.3433 USD |
1,253.2767 |
0.3402 USD |
0.3383 USD |
0.3521 USD |
0.3420 USD |
| 2024-10-29 |
0.3342 USD |
814.9728 |
0.3367 USD |
0.3291 USD |
0.3376 USD |
0.3363 USD |
| 2024-10-28 |
0.3230 USD |
1,751.6083 |
0.3199 USD |
0.3135 USD |
0.3314 USD |
0.3229 USD |
| 2024-10-27 |
0.3208 USD |
557.6162 |
0.3292 USD |
0.3101 USD |
0.3292 USD |
0.3239 USD |
| 2024-10-26 |
0.3398 USD |
2,468.4118 |
0.3262 USD |
0.3249 USD |
0.3536 USD |
0.3333 USD |
| 2024-10-25 |
0.3413 USD |
2,550.6291 |
0.3448 USD |
0.3324 USD |
0.3498 USD |
0.3324 USD |
| 2024-10-24 |
0.3352 USD |
475.7883 |
0.3386 USD |
0.3291 USD |
0.3448 USD |
0.3324 USD |
| 2024-10-23 |
0.3267 USD |
123.1297 |
0.3289 USD |
0.3250 USD |
0.3289 USD |
0.3250 USD |
| 2024-10-22 |
0.3417 USD |
608.8495 |
0.3504 USD |
0.3333 USD |
0.3526 USD |
0.3370 USD |
| 2024-10-21 |
0.3427 USD |
1,856.4969 |
0.3404 USD |
0.3324 USD |
0.3519 USD |
0.3324 USD |
| 2024-10-20 |
0.3320 USD |
760.1556 |
0.3310 USD |
0.3271 USD |
0.3388 USD |
0.3388 USD |