Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-19 |
0.3169 USD |
572.4317 |
0.3211 USD |
0.3153 USD |
0.3316 USD |
0.3316 USD |
| 2024-10-18 |
0.3191 USD |
422.4268 |
0.3197 USD |
0.3180 USD |
0.3281 USD |
0.3281 USD |
| 2024-10-17 |
0.3256 USD |
1,333.1769 |
0.3215 USD |
0.3173 USD |
0.3317 USD |
0.3173 USD |
| 2024-10-16 |
0.3344 USD |
58.5410 |
0.3434 USD |
0.3273 USD |
0.3434 USD |
0.3273 USD |
| 2024-10-15 |
0.3389 USD |
4,059.6940 |
0.3473 USD |
0.3260 USD |
0.3474 USD |
0.3356 USD |
| 2024-10-14 |
0.3410 USD |
690.1776 |
0.3392 USD |
0.3392 USD |
0.3473 USD |
0.3473 USD |
| 2024-10-13 |
0.3317 USD |
132.6253 |
0.3396 USD |
0.3269 USD |
0.3396 USD |
0.3269 USD |
| 2024-10-12 |
0.3308 USD |
531.6904 |
0.3337 USD |
0.3178 USD |
0.3338 USD |
0.3338 USD |
| 2024-10-11 |
0.3203 USD |
4,624.3229 |
0.3218 USD |
0.3053 USD |
0.3325 USD |
0.3325 USD |
| 2024-10-10 |
0.3216 USD |
10,231.5514 |
0.3392 USD |
0.3007 USD |
0.3481 USD |
0.3127 USD |
| 2024-10-09 |
0.3157 USD |
167.1288 |
0.3300 USD |
0.3148 USD |
0.3300 USD |
0.3148 USD |
| 2024-10-08 |
0.3470 USD |
12,868.0354 |
0.3589 USD |
0.3259 USD |
0.3661 USD |
0.3300 USD |
| 2024-10-07 |
0.3397 USD |
67.4627 |
0.3294 USD |
0.3200 USD |
0.3633 USD |
0.3633 USD |
| 2024-10-06 |
0.3306 USD |
323.0141 |
0.3227 USD |
0.3227 USD |
0.3348 USD |
0.3298 USD |
| 2024-10-05 |
0.3250 USD |
74.6745 |
0.3250 USD |
0.3250 USD |
0.3250 USD |
0.3250 USD |
| 2024-10-04 |
0.3177 USD |
281.0898 |
0.3157 USD |
0.3128 USD |
0.3198 USD |
0.3166 USD |
| 2024-10-03 |
0.3119 USD |
2,488.9114 |
0.3071 USD |
0.3052 USD |
0.3219 USD |
0.3052 USD |
| 2024-10-02 |
0.3183 USD |
2,580.3869 |
0.3150 USD |
0.3014 USD |
0.3303 USD |
0.3168 USD |
| 2024-10-01 |
0.3253 USD |
11,913.9340 |
0.3665 USD |
0.3012 USD |
0.3772 USD |
0.3117 USD |
| 2024-09-30 |
0.3609 USD |
458.0440 |
0.3485 USD |
0.3484 USD |
0.3705 USD |
0.3705 USD |
| 2024-09-29 |
0.3531 USD |
961.2416 |
0.3560 USD |
0.3406 USD |
0.3598 USD |
0.3488 USD |
| 2024-09-28 |
0.3506 USD |
1,083.5615 |
0.3378 USD |
0.3376 USD |
0.3560 USD |
0.3556 USD |
| 2024-09-27 |
0.3485 USD |
1,090.0499 |
0.3486 USD |
0.3378 USD |
0.3561 USD |
0.3462 USD |
| 2024-09-26 |
0.3510 USD |
21,591.8538 |
0.3494 USD |
0.3457 USD |
0.3655 USD |
0.3457 USD |
| 2024-09-25 |
0.3441 USD |
2,366.6365 |
0.3378 USD |
0.3349 USD |
0.3568 USD |
0.3484 USD |
| 2024-09-24 |
0.3465 USD |
2,806.5891 |
0.3377 USD |
0.3349 USD |
0.3540 USD |
0.3379 USD |
| 2024-09-23 |
0.3394 USD |
70.2034 |
0.3376 USD |
0.3376 USD |
0.3467 USD |
0.3467 USD |
| 2024-09-22 |
0.3484 USD |
971.7498 |
0.3377 USD |
0.3376 USD |
0.3523 USD |
0.3405 USD |
| 2024-09-21 |
0.3408 USD |
426.8033 |
0.3360 USD |
0.3360 USD |
0.3492 USD |
0.3492 USD |
| 2024-09-20 |
0.3376 USD |
2,504.2715 |
0.3284 USD |
0.3271 USD |
0.3573 USD |
0.3271 USD |
| 2024-09-19 |
0.3153 USD |
3,484.0784 |
0.3113 USD |
0.3046 USD |
0.3325 USD |
0.3325 USD |
| 2024-09-18 |
0.3030 USD |
1,051.8527 |
0.3059 USD |
0.2945 USD |
0.3099 USD |
0.3099 USD |