Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.3891 USD |
76,211.1098 |
0.3755 USD |
0.3436 USD |
0.5056 USD |
0.3747 USD |
| 2023-12-07 |
0.3550 USD |
7,527.4597 |
0.3507 USD |
0.3270 USD |
0.3759 USD |
0.3407 USD |
| 2023-12-06 |
0.3511 USD |
10,372.8031 |
0.3349 USD |
0.3337 USD |
0.3561 USD |
0.3443 USD |
| 2023-12-05 |
0.3441 USD |
12,378.0047 |
0.3385 USD |
0.3307 USD |
0.3540 USD |
0.3476 USD |
| 2023-12-04 |
0.3305 USD |
17,727.7457 |
0.3260 USD |
0.3170 USD |
0.3459 USD |
0.3430 USD |
| 2023-12-03 |
0.3410 USD |
4,998.1903 |
0.3381 USD |
0.3318 USD |
0.3543 USD |
0.3399 USD |
| 2023-12-02 |
0.3375 USD |
6,503.9171 |
0.3402 USD |
0.3319 USD |
0.3417 USD |
0.3359 USD |
| 2023-12-01 |
0.3364 USD |
31,382.1244 |
0.3160 USD |
0.3159 USD |
0.3458 USD |
0.3379 USD |
| 2023-11-30 |
0.3185 USD |
8,231.7593 |
0.3262 USD |
0.3158 USD |
0.3351 USD |
0.3232 USD |
| 2023-11-29 |
0.3256 USD |
6,956.7102 |
0.3398 USD |
0.3167 USD |
0.3398 USD |
0.3233 USD |
| 2023-11-28 |
0.3225 USD |
10,552.1347 |
0.3493 USD |
0.3093 USD |
0.3494 USD |
0.3310 USD |
| 2023-11-27 |
0.3231 USD |
3,237.6938 |
0.3206 USD |
0.3056 USD |
0.3494 USD |
0.3494 USD |
| 2023-11-26 |
0.3371 USD |
7,626.0180 |
0.3206 USD |
0.3204 USD |
0.3543 USD |
0.3231 USD |
| 2023-11-25 |
0.3231 USD |
8,861.3972 |
0.3240 USD |
0.3055 USD |
0.3392 USD |
0.3250 USD |
| 2023-11-24 |
0.3192 USD |
11,291.1822 |
0.3048 USD |
0.2987 USD |
0.3240 USD |
0.3240 USD |
| 2023-11-23 |
0.3157 USD |
2,407.1254 |
0.3131 USD |
0.3048 USD |
0.3179 USD |
0.3179 USD |
| 2023-11-22 |
0.3042 USD |
4,715.2366 |
0.2823 USD |
0.2823 USD |
0.3118 USD |
0.3099 USD |
| 2023-11-21 |
0.3048 USD |
41,270.0412 |
0.3214 USD |
0.2896 USD |
0.3273 USD |
0.3054 USD |
| 2023-11-20 |
0.3303 USD |
11,871.6911 |
0.3378 USD |
0.3126 USD |
0.3392 USD |
0.3304 USD |
| 2023-11-19 |
0.3342 USD |
3,535.8802 |
0.3125 USD |
0.3125 USD |
0.3542 USD |
0.3414 USD |
| 2023-11-18 |
0.3207 USD |
3,613.1983 |
0.3248 USD |
0.3129 USD |
0.3363 USD |
0.3250 USD |
| 2023-11-17 |
0.3183 USD |
18,981.7055 |
0.3292 USD |
0.3100 USD |
0.3379 USD |
0.3124 USD |
| 2023-11-16 |
0.3221 USD |
41,496.8167 |
0.3627 USD |
0.3120 USD |
0.3669 USD |
0.3293 USD |
| 2023-11-15 |
0.3474 USD |
16,290.2265 |
0.3441 USD |
0.3289 USD |
0.3645 USD |
0.3410 USD |
| 2023-11-14 |
0.3558 USD |
36,902.3305 |
0.3467 USD |
0.3205 USD |
0.4800 USD |
0.3355 USD |
| 2023-11-13 |
0.3373 USD |
15,691.7426 |
0.3379 USD |
0.3207 USD |
0.3605 USD |
0.3351 USD |
| 2023-11-12 |
0.3507 USD |
8,520.6412 |
0.3370 USD |
0.3369 USD |
0.3522 USD |
0.3374 USD |
| 2023-11-11 |
0.3359 USD |
34,373.0510 |
0.3418 USD |
0.3124 USD |
0.3638 USD |
0.3467 USD |
| 2023-11-10 |
0.3613 USD |
129,119.2278 |
0.3467 USD |
0.3350 USD |
0.3781 USD |
0.3481 USD |
| 2023-11-09 |
0.3249 USD |
47,990.2214 |
0.3106 USD |
0.3077 USD |
0.3339 USD |
0.3211 USD |
| 2023-11-08 |
0.3139 USD |
2,904.0850 |
0.3150 USD |
0.3047 USD |
0.3204 USD |
0.3161 USD |
| 2023-11-07 |
0.3152 USD |
42,176.0927 |
0.3172 USD |
0.3045 USD |
0.3350 USD |
0.3150 USD |
| 2023-11-06 |
0.3137 USD |
5,190.0016 |
0.3149 USD |
0.2983 USD |
0.3218 USD |
0.3217 USD |
| 2023-11-05 |
0.3094 USD |
5,809.1689 |
0.2979 USD |
0.2896 USD |
0.3257 USD |
0.3103 USD |
| 2023-11-04 |
0.2991 USD |
2,160.7512 |
0.2964 USD |
0.2895 USD |
0.3131 USD |
0.2979 USD |
| 2023-11-03 |
0.2918 USD |
625.7372 |
0.2895 USD |
0.2792 USD |
0.2979 USD |
0.2895 USD |
| 2023-11-02 |
0.2953 USD |
1,243.3628 |
0.2930 USD |
0.2895 USD |
0.3054 USD |
0.2897 USD |
| 2023-11-01 |
0.2882 USD |
4,137.6370 |
0.2834 USD |
0.2748 USD |
0.2930 USD |
0.2930 USD |
| 2023-10-31 |
0.2810 USD |
2,339.3575 |
0.2862 USD |
0.2747 USD |
0.2911 USD |
0.2867 USD |
| 2023-10-30 |
0.2863 USD |
9,200.5109 |
0.2715 USD |
0.2701 USD |
0.3105 USD |
0.2863 USD |
| 2023-10-29 |
0.2747 USD |
2,759.3154 |
0.2859 USD |
0.2705 USD |
0.2859 USD |
0.2811 USD |
| 2023-10-28 |
0.2826 USD |
2,630.8513 |
0.2758 USD |
0.2752 USD |
0.2859 USD |
0.2859 USD |
| 2023-10-27 |
0.2747 USD |
1,757.7383 |
0.2749 USD |
0.2702 USD |
0.2820 USD |
0.2702 USD |
| 2023-10-26 |
0.2769 USD |
4,600.1021 |
0.2795 USD |
0.2715 USD |
0.2851 USD |
0.2759 USD |
| 2023-10-25 |
0.2749 USD |
8,139.4569 |
0.2716 USD |
0.2635 USD |
0.2833 USD |
0.2790 USD |
| 2023-10-24 |
0.2754 USD |
7,037.5268 |
0.2687 USD |
0.2687 USD |
0.2979 USD |
0.2794 USD |
| 2023-10-23 |
0.2570 USD |
15,693.2210 |
0.2687 USD |
0.2447 USD |
0.2687 USD |
0.2678 USD |
| 2023-10-22 |
0.2653 USD |
749.7894 |
0.2644 USD |
0.2609 USD |
0.2712 USD |
0.2616 USD |
| 2023-10-21 |
0.2663 USD |
1,133.7117 |
0.2651 USD |
0.2617 USD |
0.2722 USD |
0.2686 USD |
| 2023-10-20 |
0.2617 USD |
3,031.0686 |
0.2582 USD |
0.2582 USD |
0.2656 USD |
0.2656 USD |