Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.4055 USD |
4,699.8573 |
0.3926 USD |
0.3926 USD |
0.4106 USD |
0.4049 USD |
| 2024-06-24 |
0.3855 USD |
265.4109 |
0.3889 USD |
0.3707 USD |
0.3943 USD |
0.3911 USD |
| 2024-06-23 |
0.3862 USD |
1,986.6225 |
0.3890 USD |
0.3809 USD |
0.3890 USD |
0.3809 USD |
| 2024-06-22 |
0.3874 USD |
17,280.7402 |
0.4185 USD |
0.3793 USD |
0.4186 USD |
0.3998 USD |
| 2024-06-21 |
0.4089 USD |
3,151.5938 |
0.4173 USD |
0.3792 USD |
0.4451 USD |
0.3792 USD |
| 2024-06-20 |
0.4081 USD |
4,943.8647 |
0.4019 USD |
0.3803 USD |
0.4470 USD |
0.4110 USD |
| 2024-06-19 |
0.3920 USD |
1,191.8454 |
0.3901 USD |
0.3651 USD |
0.4160 USD |
0.3651 USD |
| 2024-06-18 |
0.3875 USD |
3,577.8630 |
0.3872 USD |
0.3587 USD |
0.4130 USD |
0.3763 USD |
| 2024-06-17 |
0.4066 USD |
3,912.8780 |
0.4157 USD |
0.3910 USD |
0.4240 USD |
0.3954 USD |
| 2024-06-16 |
0.4313 USD |
33.0002 |
0.4295 USD |
0.4295 USD |
0.4332 USD |
0.4332 USD |
| 2024-06-15 |
0.4399 USD |
1,031.9152 |
0.4441 USD |
0.4165 USD |
0.4450 USD |
0.4380 USD |
| 2024-06-14 |
0.4785 USD |
9,777.4012 |
0.4473 USD |
0.4166 USD |
0.5715 USD |
0.4344 USD |
| 2024-06-13 |
0.4578 USD |
2,541.9050 |
0.4601 USD |
0.4423 USD |
0.4706 USD |
0.4529 USD |
| 2024-06-12 |
0.4479 USD |
6,273.6072 |
0.4432 USD |
0.4218 USD |
0.4916 USD |
0.4518 USD |
| 2024-06-11 |
0.4533 USD |
1,106.4584 |
0.4657 USD |
0.4430 USD |
0.4705 USD |
0.4705 USD |
| 2024-06-10 |
0.4761 USD |
1,587.4608 |
0.4807 USD |
0.4733 USD |
0.4874 USD |
0.4815 USD |