Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-09 |
0.4786 USD |
834.7105 |
0.4712 USD |
0.4712 USD |
0.4808 USD |
0.4765 USD |
| 2024-06-08 |
0.4958 USD |
4,036.3116 |
0.5023 USD |
0.4740 USD |
0.5175 USD |
0.4740 USD |
| 2024-06-07 |
0.5180 USD |
9,171.0350 |
0.5553 USD |
0.4846 USD |
0.5656 USD |
0.4970 USD |
| 2024-06-06 |
0.5812 USD |
23,819.3750 |
0.5246 USD |
0.5214 USD |
0.6315 USD |
0.5580 USD |
| 2024-06-05 |
0.5339 USD |
9,810.7095 |
0.5310 USD |
0.5209 USD |
0.5504 USD |
0.5250 USD |
| 2024-06-04 |
0.5136 USD |
1,455.1882 |
0.4994 USD |
0.4950 USD |
0.5250 USD |
0.5250 USD |
| 2024-06-03 |
0.5071 USD |
121,302.6393 |
0.4941 USD |
0.4941 USD |
0.5117 USD |
0.5044 USD |
| 2024-06-02 |
0.4954 USD |
411.1688 |
0.5034 USD |
0.4889 USD |
0.5076 USD |
0.4889 USD |
| 2024-06-01 |
0.4977 USD |
309.2456 |
0.4978 USD |
0.4912 USD |
0.5028 USD |
0.4912 USD |
| 2024-05-31 |
0.4896 USD |
2,755.1170 |
0.4877 USD |
0.4761 USD |
0.5038 USD |
0.5038 USD |
| 2024-05-30 |
0.4779 USD |
1,967.2639 |
0.4804 USD |
0.4731 USD |
0.5038 USD |
0.4962 USD |
| 2024-05-29 |
0.4997 USD |
12,014.2287 |
0.4948 USD |
0.4847 USD |
0.5061 USD |
0.4868 USD |
| 2024-05-28 |
0.4832 USD |
2,788.8248 |
0.4757 USD |
0.4665 USD |
0.4898 USD |
0.4898 USD |
| 2024-05-27 |
0.4812 USD |
20,704.1465 |
0.4839 USD |
0.4738 USD |
0.4861 USD |
0.4778 USD |
| 2024-05-26 |
0.4825 USD |
4,207.6651 |
0.4860 USD |
0.4677 USD |
0.4860 USD |
0.4795 USD |
| 2024-05-25 |
0.4669 USD |
11,550.0943 |
0.4662 USD |
0.4537 USD |
0.4814 USD |
0.4748 USD |
| 2024-05-24 |
0.4669 USD |
881.5499 |
0.4728 USD |
0.4635 USD |
0.4786 USD |
0.4649 USD |
| 2024-05-23 |
0.4815 USD |
5,944.1308 |
0.4853 USD |
0.4695 USD |
0.4936 USD |
0.4695 USD |
| 2024-05-22 |
0.4895 USD |
18,373.7213 |
0.4901 USD |
0.4744 USD |
0.5078 USD |
0.4834 USD |
| 2024-05-21 |
0.5105 USD |
8,750.9924 |
0.5328 USD |
0.4925 USD |
0.5377 USD |
0.4925 USD |
| 2024-05-20 |
0.4944 USD |
9,617.4179 |
0.4866 USD |
0.4768 USD |
0.5236 USD |
0.5236 USD |
| 2024-05-19 |
0.4997 USD |
723.6898 |
0.5125 USD |
0.4925 USD |
0.5125 USD |
0.4972 USD |
| 2024-05-18 |
0.5180 USD |
657.4882 |
0.5242 USD |
0.5101 USD |
0.5307 USD |
0.5101 USD |
| 2024-05-17 |
0.5128 USD |
17,977.9772 |
0.4842 USD |
0.4842 USD |
0.5248 USD |
0.5175 USD |
| 2024-05-16 |
0.4930 USD |
3,558.8942 |
0.4928 USD |
0.4734 USD |
0.5024 USD |
0.4734 USD |
| 2024-05-15 |
0.4524 USD |
19,481.9259 |
0.4399 USD |
0.4309 USD |
0.5123 USD |
0.4818 USD |
| 2024-05-14 |
0.4458 USD |
232,728.8528 |
0.4599 USD |
0.4271 USD |
0.4952 USD |
0.4352 USD |
| 2024-05-13 |
0.4663 USD |
18,185.3401 |
0.4955 USD |
0.4550 USD |
0.4955 USD |
0.4550 USD |
| 2024-05-12 |
0.4936 USD |
350.6424 |
0.4852 USD |
0.4822 USD |
0.5075 USD |
0.5044 USD |
| 2024-05-11 |
0.4963 USD |
205.8144 |
0.4962 USD |
0.4944 USD |
0.5033 USD |
0.4946 USD |
| 2024-05-10 |
0.5265 USD |
34,778.9612 |
0.5488 USD |
0.4912 USD |
0.5564 USD |
0.4991 USD |
| 2024-05-09 |
0.5172 USD |
2,830.1679 |
0.5419 USD |
0.5038 USD |
0.5460 USD |
0.5420 USD |
| 2024-05-08 |
0.5362 USD |
6,244.3013 |
0.5493 USD |
0.5283 USD |
0.5548 USD |
0.5283 USD |
| 2024-05-07 |
0.5694 USD |
7,143.8534 |
0.5546 USD |
0.5503 USD |
0.5961 USD |
0.5552 USD |