Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-20 |
0.6071 USD |
7,805.7786 |
0.6000 USD |
0.5750 USD |
0.6301 USD |
0.6300 USD |
| 2024-04-19 |
0.5969 USD |
22,142.0658 |
0.5617 USD |
0.5319 USD |
0.7300 USD |
0.6035 USD |
| 2024-04-18 |
0.5678 USD |
6,280.4251 |
0.5419 USD |
0.5365 USD |
0.5824 USD |
0.5772 USD |
| 2024-04-17 |
0.5351 USD |
10,619.4933 |
0.5383 USD |
0.5180 USD |
0.5667 USD |
0.5546 USD |
| 2024-04-16 |
0.5364 USD |
2,570.4274 |
0.5335 USD |
0.5163 USD |
0.5619 USD |
0.5619 USD |
| 2024-04-15 |
0.5673 USD |
22,795.4060 |
0.5947 USD |
0.5253 USD |
0.6041 USD |
0.5392 USD |
| 2024-04-14 |
0.5622 USD |
9,578.4451 |
0.5387 USD |
0.5283 USD |
0.5832 USD |
0.5677 USD |
| 2024-04-13 |
0.5744 USD |
47,111.1481 |
0.6265 USD |
0.5006 USD |
0.6389 USD |
0.5449 USD |
| 2024-04-12 |
0.7140 USD |
58,468.1389 |
0.7467 USD |
0.6010 USD |
0.9097 USD |
0.6447 USD |
| 2024-04-11 |
0.7608 USD |
38,969.6614 |
0.7577 USD |
0.7141 USD |
0.7933 USD |
0.7455 USD |
| 2024-04-10 |
0.7340 USD |
15,935.8789 |
0.7443 USD |
0.7171 USD |
0.7523 USD |
0.7523 USD |
| 2024-04-09 |
0.7525 USD |
21,327.5869 |
0.7954 USD |
0.7145 USD |
0.7991 USD |
0.7449 USD |
| 2024-04-08 |
0.8098 USD |
26,349.5711 |
0.7828 USD |
0.7720 USD |
0.8509 USD |
0.8030 USD |
| 2024-04-07 |
0.7575 USD |
1,574.3901 |
0.7185 USD |
0.7185 USD |
0.7666 USD |
0.7538 USD |
| 2024-04-06 |
0.7088 USD |
4,884.2813 |
0.7169 USD |
0.7000 USD |
0.7242 USD |
0.7150 USD |
| 2024-04-05 |
0.7195 USD |
27,384.7311 |
0.7492 USD |
0.6910 USD |
0.7714 USD |
0.6910 USD |
| 2024-04-04 |
0.7610 USD |
30,171.7923 |
0.7693 USD |
0.7191 USD |
0.8088 USD |
0.7494 USD |
| 2024-04-03 |
0.8016 USD |
43,035.3509 |
0.7326 USD |
0.7128 USD |
0.8510 USD |
0.7858 USD |
| 2024-04-02 |
0.7762 USD |
56,871.6932 |
0.8097 USD |
0.7000 USD |
0.9341 USD |
0.7348 USD |
| 2024-04-01 |
0.8219 USD |
28,828.2768 |
0.8729 USD |
0.7762 USD |
0.8754 USD |
0.8000 USD |
| 2024-03-31 |
0.8611 USD |
55,966.4688 |
0.9065 USD |
0.8296 USD |
0.9339 USD |
0.8507 USD |
| 2024-03-30 |
0.8904 USD |
170,907.1797 |
0.8523 USD |
0.8332 USD |
0.9500 USD |
0.8929 USD |
| 2024-03-29 |
1.0416 USD |
235,365.7055 |
0.9816 USD |
0.8792 USD |
1.2529 USD |
0.8803 USD |
| 2024-03-28 |
0.9686 USD |
327,960.8204 |
0.7286 USD |
0.7143 USD |
1.3831 USD |
0.9826 USD |
| 2024-03-27 |
0.7353 USD |
17,868.4108 |
0.7938 USD |
0.6693 USD |
0.7938 USD |
0.7327 USD |
| 2024-03-26 |
0.8090 USD |
28,069.5210 |
0.7900 USD |
0.7637 USD |
0.8502 USD |
0.7918 USD |
| 2024-03-25 |
0.7465 USD |
23,068.0040 |
0.7374 USD |
0.6915 USD |
0.8456 USD |
0.7742 USD |
| 2024-03-24 |
0.7400 USD |
18,868.8233 |
0.7094 USD |
0.6762 USD |
0.8686 USD |
0.7111 USD |
| 2024-03-23 |
0.7349 USD |
86,580.7776 |
0.7803 USD |
0.6904 USD |
0.8150 USD |
0.7039 USD |
| 2024-03-22 |
0.7365 USD |
65,671.4482 |
0.6725 USD |
0.6400 USD |
0.8500 USD |
0.7804 USD |
| 2024-03-21 |
0.7008 USD |
59,325.7707 |
0.6497 USD |
0.6272 USD |
0.7768 USD |
0.6778 USD |
| 2024-03-20 |
0.6071 USD |
11,112.9261 |
0.5842 USD |
0.5673 USD |
0.6318 USD |
0.6318 USD |
| 2024-03-19 |
0.5926 USD |
24,106.1814 |
0.6214 USD |
0.5430 USD |
0.6283 USD |
0.6283 USD |
| 2024-03-18 |
0.6710 USD |
10,905.9659 |
0.6759 USD |
0.6047 USD |
0.7250 USD |
0.6375 USD |