Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
0.2994 USD |
1,640.6507 |
0.2921 USD |
0.2921 USD |
0.3077 USD |
0.3076 USD |
| 2024-09-16 |
0.3024 USD |
2,256.5177 |
0.3177 USD |
0.2921 USD |
0.3229 USD |
0.2953 USD |
| 2024-09-15 |
0.3309 USD |
1,278.8056 |
0.3228 USD |
0.3220 USD |
0.3448 USD |
0.3220 USD |
| 2024-09-14 |
0.3260 USD |
378.9142 |
0.3220 USD |
0.3207 USD |
0.3294 USD |
0.3246 USD |
| 2024-09-13 |
0.3263 USD |
35,872.6566 |
0.3143 USD |
0.3118 USD |
0.3306 USD |
0.3246 USD |
| 2024-09-12 |
0.3083 USD |
46,771.7961 |
0.3146 USD |
0.3042 USD |
0.3202 USD |
0.3202 USD |
| 2024-09-11 |
0.3103 USD |
4,730.1475 |
0.3100 USD |
0.2993 USD |
0.3250 USD |
0.3073 USD |
| 2024-09-10 |
0.3092 USD |
2,165.3126 |
0.3076 USD |
0.3042 USD |
0.3151 USD |
0.3150 USD |
| 2024-09-09 |
0.2939 USD |
13,013.9026 |
0.3018 USD |
0.2793 USD |
0.3147 USD |
0.3146 USD |
| 2024-09-08 |
0.2918 USD |
138.5254 |
0.2908 USD |
0.2892 USD |
0.2957 USD |
0.2921 USD |
| 2024-09-07 |
0.2997 USD |
874.7982 |
0.2965 USD |
0.2965 USD |
0.3034 USD |
0.2988 USD |
| 2024-09-06 |
0.2991 USD |
31,586.9255 |
0.3137 USD |
0.2945 USD |
0.3147 USD |
0.2945 USD |
| 2024-09-05 |
0.3026 USD |
845.1075 |
0.3014 USD |
0.2993 USD |
0.3101 USD |
0.3005 USD |
| 2024-09-04 |
0.2953 USD |
4,901.0813 |
0.3042 USD |
0.2832 USD |
0.3076 USD |
0.3076 USD |
| 2024-09-03 |
0.3142 USD |
10,907.5732 |
0.3229 USD |
0.3017 USD |
0.3400 USD |
0.3058 USD |
| 2024-09-02 |
0.3111 USD |
4,516.7636 |
0.3076 USD |
0.3000 USD |
0.3203 USD |
0.3168 USD |
| 2024-09-01 |
0.3191 USD |
13,334.8273 |
0.2994 USD |
0.2906 USD |
0.4014 USD |
0.3056 USD |
| 2024-08-31 |
0.3003 USD |
1,062.0823 |
0.3150 USD |
0.2993 USD |
0.3150 USD |
0.2993 USD |
| 2024-08-30 |
0.3086 USD |
5,157.2641 |
0.3119 USD |
0.3018 USD |
0.3175 USD |
0.3175 USD |
| 2024-08-29 |
0.3261 USD |
1,840.4719 |
0.3119 USD |
0.3119 USD |
0.3383 USD |
0.3256 USD |
| 2024-08-28 |
0.3186 USD |
3,918.1897 |
0.3076 USD |
0.3042 USD |
0.3329 USD |
0.3086 USD |
| 2024-08-27 |
0.3193 USD |
2,631.9472 |
0.3298 USD |
0.3117 USD |
0.3360 USD |
0.3121 USD |
| 2024-08-26 |
0.3347 USD |
12,187.4648 |
0.3585 USD |
0.3244 USD |
0.3596 USD |
0.3343 USD |
| 2024-08-25 |
0.3519 USD |
488.0981 |
0.3629 USD |
0.3408 USD |
0.3662 USD |
0.3502 USD |
| 2024-08-24 |
0.3583 USD |
3,674.9676 |
0.3482 USD |
0.3413 USD |
0.3648 USD |
0.3613 USD |
| 2024-08-23 |
0.3477 USD |
4,563.2529 |
0.3282 USD |
0.3279 USD |
0.3632 USD |
0.3465 USD |
| 2024-08-22 |
0.3226 USD |
7,711.1825 |
0.3145 USD |
0.2969 USD |
0.3386 USD |
0.3272 USD |
| 2024-08-21 |
0.3174 USD |
9,553.2495 |
0.2973 USD |
0.2973 USD |
0.3386 USD |
0.3149 USD |
| 2024-08-20 |
0.2962 USD |
1,615.9671 |
0.2951 USD |
0.2897 USD |
0.3022 USD |
0.2953 USD |
| 2024-08-19 |
0.2886 USD |
1,342.3201 |
0.2805 USD |
0.2759 USD |
0.2977 USD |
0.2977 USD |
| 2024-08-18 |
0.2743 USD |
3,291.6563 |
0.2671 USD |
0.2665 USD |
0.2836 USD |
0.2836 USD |
| 2024-08-17 |
0.2684 USD |
347.9264 |
0.2677 USD |
0.2677 USD |
0.2717 USD |
0.2717 USD |
| 2024-08-16 |
0.2576 USD |
9,839.2435 |
0.2698 USD |
0.2544 USD |
0.2723 USD |
0.2636 USD |
| 2024-08-15 |
0.2759 USD |
9,316.2452 |
0.3001 USD |
0.2587 USD |
0.3001 USD |
0.2649 USD |