Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.3237 USD |
104,202.2324 |
0.3150 USD |
0.2997 USD |
0.4000 USD |
0.3028 USD |
| 2024-08-13 |
0.3126 USD |
403.1477 |
0.3042 USD |
0.2993 USD |
0.3150 USD |
0.3150 USD |
| 2024-08-12 |
0.3006 USD |
517.3939 |
0.2971 USD |
0.2945 USD |
0.3134 USD |
0.3134 USD |
| 2024-08-11 |
0.3112 USD |
1,272.0881 |
0.3076 USD |
0.2971 USD |
0.3199 USD |
0.3025 USD |
| 2024-08-10 |
0.3092 USD |
21,557.3935 |
0.3036 USD |
0.2994 USD |
0.3223 USD |
0.3042 USD |
| 2024-08-09 |
0.2991 USD |
1,335.6712 |
0.2983 USD |
0.2970 USD |
0.3026 USD |
0.2993 USD |
| 2024-08-08 |
0.2883 USD |
6,000.2665 |
0.2772 USD |
0.2772 USD |
0.3002 USD |
0.3001 USD |
| 2024-08-07 |
0.2797 USD |
2,574.3547 |
0.2761 USD |
0.2672 USD |
0.2964 USD |
0.2759 USD |
| 2024-08-06 |
0.2762 USD |
1,687.2555 |
0.2745 USD |
0.2693 USD |
0.2813 USD |
0.2789 USD |
| 2024-08-05 |
0.2536 USD |
6,605.3058 |
0.2693 USD |
0.2326 USD |
0.2744 USD |
0.2744 USD |
| 2024-08-04 |
0.2955 USD |
24,139.1192 |
0.2964 USD |
0.2869 USD |
0.3101 USD |
0.2929 USD |
| 2024-08-03 |
0.2899 USD |
13,049.0760 |
0.3125 USD |
0.2720 USD |
0.3229 USD |
0.2963 USD |
| 2024-08-02 |
0.3206 USD |
828.1492 |
0.3271 USD |
0.3122 USD |
0.3305 USD |
0.3177 USD |
| 2024-08-01 |
0.3349 USD |
2,032.1425 |
0.3385 USD |
0.3246 USD |
0.3385 USD |
0.3294 USD |
| 2024-07-31 |
0.3547 USD |
3,545.2818 |
0.3474 USD |
0.3433 USD |
0.3664 USD |
0.3433 USD |
| 2024-07-30 |
0.3599 USD |
546.2898 |
0.3653 USD |
0.3474 USD |
0.3707 USD |
0.3474 USD |
| 2024-07-29 |
0.3755 USD |
1,500.3782 |
0.3750 USD |
0.3653 USD |
0.3842 USD |
0.3693 USD |
| 2024-07-28 |
0.3682 USD |
1,688.8740 |
0.3682 USD |
0.3624 USD |
0.3752 USD |
0.3752 USD |
| 2024-07-27 |
0.3724 USD |
178.5092 |
0.3667 USD |
0.3667 USD |
0.3752 USD |
0.3752 USD |
| 2024-07-26 |
0.3610 USD |
849.5074 |
0.3551 USD |
0.3551 USD |
0.3708 USD |
0.3708 USD |
| 2024-07-25 |
0.3398 USD |
1,465.5005 |
0.3507 USD |
0.3324 USD |
0.3521 USD |
0.3521 USD |
| 2024-07-24 |
0.3559 USD |
1,818.8364 |
0.3636 USD |
0.3457 USD |
0.3693 USD |
0.3523 USD |
| 2024-07-23 |
0.3654 USD |
5,738.1593 |
0.3781 USD |
0.3542 USD |
0.3812 USD |
0.3685 USD |
| 2024-07-22 |
0.3862 USD |
892.2949 |
0.3903 USD |
0.3770 USD |
0.3934 USD |
0.3770 USD |
| 2024-07-21 |
0.3802 USD |
564.1897 |
0.3944 USD |
0.3743 USD |
0.3944 USD |
0.3842 USD |
| 2024-07-20 |
0.3949 USD |
1,440.7002 |
0.3997 USD |
0.3894 USD |
0.4003 USD |
0.4003 USD |
| 2024-07-19 |
0.3888 USD |
2,532.3097 |
0.3695 USD |
0.3695 USD |
0.3943 USD |
0.3943 USD |
| 2024-07-18 |
0.3831 USD |
2,998.6106 |
0.3934 USD |
0.3707 USD |
0.3934 USD |
0.3707 USD |
| 2024-07-17 |
0.3945 USD |
652.8931 |
0.3962 USD |
0.3861 USD |
0.4001 USD |
0.3891 USD |
| 2024-07-16 |
0.3992 USD |
780.4283 |
0.4015 USD |
0.3890 USD |
0.4064 USD |
0.4015 USD |
| 2024-07-15 |
0.3945 USD |
3,154.6891 |
0.3915 USD |
0.3803 USD |
0.4059 USD |
0.4059 USD |
| 2024-07-14 |
0.3836 USD |
357.2630 |
0.3804 USD |
0.3804 USD |
0.3858 USD |
0.3857 USD |
| 2024-07-13 |
0.3754 USD |
145.4768 |
0.3757 USD |
0.3669 USD |
0.3763 USD |
0.3763 USD |
| 2024-07-12 |
0.3594 USD |
919.7067 |
0.3617 USD |
0.3524 USD |
0.3662 USD |
0.3560 USD |
| 2024-07-11 |
0.3764 USD |
346.0430 |
0.3797 USD |
0.3700 USD |
0.3825 USD |
0.3700 USD |
| 2024-07-10 |
0.3781 USD |
498.0145 |
0.3645 USD |
0.3645 USD |
0.3798 USD |
0.3703 USD |
| 2024-07-09 |
0.3594 USD |
50.0000 |
0.3594 USD |
0.3594 USD |
0.3594 USD |
0.3594 USD |
| 2024-07-08 |
0.3404 USD |
765.1015 |
0.3350 USD |
0.3286 USD |
0.3719 USD |
0.3508 USD |
| 2024-07-07 |
0.3533 USD |
1,563.6138 |
0.3550 USD |
0.3387 USD |
0.3612 USD |
0.3387 USD |
| 2024-07-06 |
0.3515 USD |
861.7835 |
0.3312 USD |
0.3312 USD |
0.3606 USD |
0.3606 USD |
| 2024-07-05 |
0.3198 USD |
18,567.7318 |
0.3429 USD |
0.3001 USD |
0.3429 USD |
0.3368 USD |
| 2024-07-04 |
0.3642 USD |
3,858.5076 |
0.3982 USD |
0.3539 USD |
0.3982 USD |
0.3629 USD |
| 2024-07-03 |
0.3848 USD |
4,920.9452 |
0.3993 USD |
0.3738 USD |
0.4030 USD |
0.3738 USD |
| 2024-07-02 |
0.4122 USD |
35.4095 |
0.4002 USD |
0.4002 USD |
0.4150 USD |
0.4039 USD |
| 2024-07-01 |
0.4176 USD |
58.1190 |
0.4227 USD |
0.4131 USD |
0.4227 USD |
0.4131 USD |
| 2024-06-30 |
0.3992 USD |
1,403.2939 |
0.3984 USD |
0.3805 USD |
0.4119 USD |
0.4119 USD |
| 2024-06-29 |
0.3961 USD |
5,186.1861 |
0.3970 USD |
0.3949 USD |
0.4095 USD |
0.3967 USD |
| 2024-06-28 |
0.4046 USD |
879.3745 |
0.4054 USD |
0.3950 USD |
0.4183 USD |
0.4050 USD |
| 2024-06-27 |
0.3998 USD |
449.8111 |
0.3950 USD |
0.3950 USD |
0.4054 USD |
0.4054 USD |
| 2024-06-26 |
0.3880 USD |
232.4389 |
0.3919 USD |
0.3756 USD |
0.3934 USD |
0.3934 USD |