Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.3960 USD |
13,699.7092 |
0.3950 USD |
0.3887 USD |
0.4112 USD |
0.4112 USD |
| 2024-01-26 |
0.3980 USD |
5,503.7746 |
0.3941 USD |
0.3850 USD |
0.4271 USD |
0.3962 USD |
| 2024-01-25 |
0.3768 USD |
14,501.1236 |
0.3654 USD |
0.3648 USD |
0.4118 USD |
0.3953 USD |
| 2024-01-24 |
0.3730 USD |
9,868.8130 |
0.3822 USD |
0.3571 USD |
0.3847 USD |
0.3701 USD |
| 2024-01-23 |
0.3823 USD |
14,739.3016 |
0.4041 USD |
0.3569 USD |
0.4469 USD |
0.3677 USD |
| 2024-01-22 |
0.4552 USD |
159,237.6301 |
0.4746 USD |
0.3874 USD |
0.5302 USD |
0.4120 USD |
| 2024-01-21 |
0.4838 USD |
68,628.5583 |
0.4008 USD |
0.3962 USD |
0.5435 USD |
0.4669 USD |
| 2024-01-20 |
0.4081 USD |
38,852.4269 |
0.4123 USD |
0.3693 USD |
0.4528 USD |
0.4108 USD |
| 2024-01-19 |
0.3936 USD |
6,181.6886 |
0.3879 USD |
0.3789 USD |
0.4128 USD |
0.4119 USD |
| 2024-01-18 |
0.4025 USD |
1,439.7347 |
0.4045 USD |
0.3903 USD |
0.4095 USD |
0.3903 USD |
| 2024-01-17 |
0.4052 USD |
2,031.0636 |
0.4074 USD |
0.3969 USD |
0.4178 USD |
0.3993 USD |
| 2024-01-16 |
0.4104 USD |
2,098.8381 |
0.4093 USD |
0.3943 USD |
0.4211 USD |
0.4011 USD |
| 2024-01-15 |
0.4003 USD |
3,137.2720 |
0.4055 USD |
0.3946 USD |
0.4064 USD |
0.4064 USD |
| 2024-01-14 |
0.3972 USD |
919.1896 |
0.3983 USD |
0.3951 USD |
0.4072 USD |
0.3960 USD |
| 2024-01-13 |
0.4040 USD |
4,273.7813 |
0.3971 USD |
0.3950 USD |
0.4210 USD |
0.4019 USD |
| 2024-01-12 |
0.4116 USD |
5,009.4945 |
0.4247 USD |
0.4002 USD |
0.4319 USD |
0.4119 USD |
| 2024-01-11 |
0.4098 USD |
30,557.1967 |
0.3860 USD |
0.3817 USD |
0.4314 USD |
0.4183 USD |
| 2024-01-10 |
0.3790 USD |
16,442.1011 |
0.3551 USD |
0.3551 USD |
0.4258 USD |
0.3957 USD |
| 2024-01-09 |
0.3612 USD |
4,920.8898 |
0.3695 USD |
0.3374 USD |
0.3821 USD |
0.3534 USD |
| 2024-01-08 |
0.3521 USD |
52,137.5606 |
0.3664 USD |
0.3455 USD |
0.3890 USD |
0.3759 USD |
| 2024-01-07 |
0.3858 USD |
11,741.5933 |
0.3884 USD |
0.3716 USD |
0.3965 USD |
0.3879 USD |
| 2024-01-06 |
0.3936 USD |
10,294.9207 |
0.4170 USD |
0.3790 USD |
0.4170 USD |
0.4108 USD |
| 2024-01-05 |
0.4224 USD |
28,974.2082 |
0.4088 USD |
0.3963 USD |
0.4690 USD |
0.4150 USD |
| 2024-01-04 |
0.4110 USD |
21,883.4996 |
0.3987 USD |
0.3858 USD |
0.4800 USD |
0.4145 USD |
| 2024-01-03 |
0.4150 USD |
15,860.2732 |
0.4218 USD |
0.3900 USD |
0.4503 USD |
0.3944 USD |
| 2024-01-02 |
0.4336 USD |
8,872.7617 |
0.4391 USD |
0.4140 USD |
0.4566 USD |
0.4421 USD |
| 2024-01-01 |
0.4120 USD |
8,685.8868 |
0.4035 USD |
0.3901 USD |
0.4311 USD |
0.4307 USD |
| 2023-12-31 |
0.4060 USD |
18,390.4918 |
0.4041 USD |
0.3930 USD |
0.4425 USD |
0.4233 USD |
| 2023-12-30 |
0.4201 USD |
1,990.1389 |
0.4432 USD |
0.4041 USD |
0.4458 USD |
0.4349 USD |
| 2023-12-29 |
0.4151 USD |
4,839.6801 |
0.4062 USD |
0.4040 USD |
0.4613 USD |
0.4446 USD |
| 2023-12-28 |
0.4388 USD |
12,803.5616 |
0.4520 USD |
0.4043 USD |
0.4796 USD |
0.4156 USD |
| 2023-12-27 |
0.4378 USD |
25,016.2826 |
0.4327 USD |
0.4044 USD |
0.4817 USD |
0.4519 USD |
| 2023-12-26 |
0.4346 USD |
7,647.2314 |
0.4555 USD |
0.4132 USD |
0.4668 USD |
0.4132 USD |
| 2023-12-25 |
0.4426 USD |
24,855.3539 |
0.4307 USD |
0.3898 USD |
0.4662 USD |
0.4386 USD |
| 2023-12-24 |
0.4164 USD |
28,816.8087 |
0.3850 USD |
0.3701 USD |
0.4787 USD |
0.4129 USD |
| 2023-12-23 |
0.3921 USD |
31,957.3941 |
0.4114 USD |
0.3584 USD |
0.4400 USD |
0.3677 USD |
| 2023-12-22 |
0.3737 USD |
22,502.0310 |
0.3579 USD |
0.3489 USD |
0.4113 USD |
0.3785 USD |
| 2023-12-21 |
0.3612 USD |
3,349.0543 |
0.3611 USD |
0.3564 USD |
0.3727 USD |
0.3687 USD |
| 2023-12-20 |
0.3643 USD |
20,489.3666 |
0.3364 USD |
0.3364 USD |
0.3810 USD |
0.3593 USD |
| 2023-12-19 |
0.3328 USD |
6,422.8173 |
0.3284 USD |
0.3234 USD |
0.3478 USD |
0.3308 USD |
| 2023-12-18 |
0.3255 USD |
4,689.2736 |
0.3302 USD |
0.3063 USD |
0.3387 USD |
0.3320 USD |
| 2023-12-17 |
0.3344 USD |
13,789.5472 |
0.3368 USD |
0.3163 USD |
0.3754 USD |
0.3479 USD |
| 2023-12-16 |
0.3504 USD |
3,220.9989 |
0.3631 USD |
0.3272 USD |
0.3705 USD |
0.3399 USD |
| 2023-12-15 |
0.3928 USD |
13,120.7877 |
0.3474 USD |
0.3324 USD |
0.4623 USD |
0.3365 USD |
| 2023-12-14 |
0.3472 USD |
9,605.7163 |
0.3488 USD |
0.3302 USD |
0.3550 USD |
0.3530 USD |
| 2023-12-13 |
0.3350 USD |
14,669.7279 |
0.3371 USD |
0.3135 USD |
0.3538 USD |
0.3486 USD |
| 2023-12-12 |
0.3461 USD |
16,780.1441 |
0.3490 USD |
0.3368 USD |
0.3742 USD |
0.3430 USD |
| 2023-12-11 |
0.3535 USD |
32,206.6862 |
0.3789 USD |
0.3248 USD |
0.3800 USD |
0.3440 USD |
| 2023-12-10 |
0.3648 USD |
24,104.5204 |
0.4348 USD |
0.3504 USD |
0.4349 USD |
0.3700 USD |
| 2023-12-09 |
0.3876 USD |
17,947.1155 |
0.3744 USD |
0.3505 USD |
0.4573 USD |
0.3722 USD |