Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.5534 USD |
11,694.6564 |
0.5591 USD |
0.5234 USD |
0.5810 USD |
0.5624 USD |
| 2024-05-05 |
0.5541 USD |
2,378.2911 |
0.5495 USD |
0.5464 USD |
0.5670 USD |
0.5622 USD |
| 2024-05-04 |
0.5567 USD |
1,666.4268 |
0.5705 USD |
0.5472 USD |
0.5727 USD |
0.5622 USD |
| 2024-05-03 |
0.5382 USD |
10,943.5461 |
0.5381 USD |
0.5184 USD |
0.5562 USD |
0.5514 USD |
| 2024-05-02 |
0.5092 USD |
7,205.4947 |
0.4891 USD |
0.4821 USD |
0.5426 USD |
0.5302 USD |
| 2024-05-01 |
0.4836 USD |
12,882.9002 |
0.5032 USD |
0.4690 USD |
0.5055 USD |
0.4844 USD |
| 2024-04-30 |
0.5059 USD |
5,783.0544 |
0.5489 USD |
0.4810 USD |
0.5571 USD |
0.4993 USD |
| 2024-04-29 |
0.5381 USD |
1,849.2155 |
0.5617 USD |
0.5314 USD |
0.5617 USD |
0.5346 USD |
| 2024-04-28 |
0.5643 USD |
1,329.3774 |
0.5631 USD |
0.5549 USD |
0.5709 USD |
0.5699 USD |
| 2024-04-27 |
0.5528 USD |
4,102.6307 |
0.5505 USD |
0.5430 USD |
0.5631 USD |
0.5631 USD |
| 2024-04-26 |
0.5665 USD |
6,679.7499 |
0.5941 USD |
0.5507 USD |
0.5941 USD |
0.5511 USD |
| 2024-04-25 |
0.5809 USD |
4,073.0148 |
0.5859 USD |
0.5685 USD |
0.5916 USD |
0.5894 USD |
| 2024-04-24 |
0.6073 USD |
5,410.9721 |
0.6224 USD |
0.5760 USD |
0.6241 USD |
0.5800 USD |
| 2024-04-23 |
0.6019 USD |
3,314.7320 |
0.5969 USD |
0.5895 USD |
0.6230 USD |
0.5918 USD |
| 2024-04-22 |
0.6033 USD |
3,166.1338 |
0.6070 USD |
0.5916 USD |
0.6155 USD |
0.6010 USD |
| 2024-04-21 |
0.6141 USD |
6,644.2173 |
0.6357 USD |
0.5916 USD |
0.6357 USD |
0.6064 USD |