Identifier on Binance: FISBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.3366 BUSD |
128,825.0000 |
0.3429 BUSD |
0.3321 BUSD |
0.3370 BUSD |
0.3328 BUSD |
| 2022-05-17 |
0.3456 BUSD |
1,014,968.0000 |
0.3180 BUSD |
0.3164 BUSD |
0.3270 BUSD |
0.3433 BUSD |
| 2022-05-16 |
0.3554 BUSD |
7,350,204.0000 |
0.3746 BUSD |
0.3070 BUSD |
0.3165 BUSD |
0.3165 BUSD |
| 2022-05-15 |
0.3571 BUSD |
35,442,350.0000 |
0.2419 BUSD |
0.2346 BUSD |
0.2393 BUSD |
0.3829 BUSD |
| 2022-05-14 |
0.2342 BUSD |
741,391.0000 |
0.2451 BUSD |
0.2189 BUSD |
0.2249 BUSD |
0.2383 BUSD |
| 2022-05-13 |
0.2498 BUSD |
1,260,096.0000 |
0.2347 BUSD |
0.2210 BUSD |
0.2430 BUSD |
0.2450 BUSD |
| 2022-05-12 |
0.3121 BUSD |
1,597,188.0000 |
0.2224 BUSD |
0.1592 BUSD |
0.1873 BUSD |
0.2298 BUSD |
| 2022-05-11 |
0.2770 BUSD |
258,893.0000 |
0.3795 BUSD |
0.2153 BUSD |
0.2244 BUSD |
0.2195 BUSD |
| 2022-05-10 |
0.3933 BUSD |
150,170.0000 |
0.3741 BUSD |
0.3645 BUSD |
0.3740 BUSD |
0.3740 BUSD |
| 2022-05-09 |
0.4183 BUSD |
98,760.0000 |
0.4608 BUSD |
0.3801 BUSD |
0.3901 BUSD |
0.3888 BUSD |
| 2022-05-08 |
0.4686 BUSD |
36,993.0000 |
0.4809 BUSD |
0.4559 BUSD |
0.4625 BUSD |
0.4585 BUSD |
| 2022-05-07 |
0.5010 BUSD |
44,872.0000 |
0.5091 BUSD |
0.4821 BUSD |
0.4859 BUSD |
0.4855 BUSD |
| 2022-05-06 |
0.5085 BUSD |
61,763.0000 |
0.5167 BUSD |
0.4974 BUSD |
0.5089 BUSD |
0.5106 BUSD |
| 2022-05-05 |
0.5436 BUSD |
63,999.0000 |
0.5698 BUSD |
0.4958 BUSD |
0.5101 BUSD |
0.5144 BUSD |
| 2022-05-04 |
0.5551 BUSD |
56,061.0000 |
0.5417 BUSD |
0.5412 BUSD |
0.5413 BUSD |
0.5698 BUSD |
| 2022-05-03 |
0.5463 BUSD |
114,874.0000 |
0.5468 BUSD |
0.5353 BUSD |
0.5395 BUSD |
0.5398 BUSD |
| 2022-05-02 |
0.5430 BUSD |
55,179.0000 |
0.5408 BUSD |
0.5289 BUSD |
0.5333 BUSD |
0.5464 BUSD |
| 2022-05-01 |
0.5275 BUSD |
105,965.0000 |
0.5211 BUSD |
0.5151 BUSD |
0.5232 BUSD |
0.5373 BUSD |
| 2022-04-30 |
0.5654 BUSD |
94,084.0000 |
0.5918 BUSD |
0.5131 BUSD |
0.5373 BUSD |
0.5161 BUSD |
| 2022-04-29 |
0.6112 BUSD |
163,806.0000 |
0.6225 BUSD |
0.5883 BUSD |
0.5909 BUSD |
0.5924 BUSD |
| 2022-04-28 |
0.6253 BUSD |
195,035.0000 |
0.6228 BUSD |
0.6105 BUSD |
0.6158 BUSD |
0.6258 BUSD |
| 2022-04-27 |
0.6255 BUSD |
202,617.0000 |
0.6017 BUSD |
0.5951 BUSD |
0.6020 BUSD |
0.6226 BUSD |
| 2022-04-26 |
0.6247 BUSD |
133,383.0000 |
0.6265 BUSD |
0.5971 BUSD |
0.5995 BUSD |
0.5995 BUSD |
| 2022-04-25 |
0.6147 BUSD |
103,876.0000 |
0.6264 BUSD |
0.5879 BUSD |
0.5980 BUSD |
0.6244 BUSD |
| 2022-04-24 |
0.6377 BUSD |
97,824.0000 |
0.6305 BUSD |
0.6264 BUSD |
0.6287 BUSD |
0.6264 BUSD |
| 2022-04-23 |
0.6492 BUSD |
180,732.0000 |
0.6420 BUSD |
0.6338 BUSD |
0.6357 BUSD |
0.6375 BUSD |
| 2022-04-22 |
0.6727 BUSD |
561,695.0000 |
0.6516 BUSD |
0.6264 BUSD |
0.6411 BUSD |
0.6437 BUSD |
| 2022-04-21 |
0.6574 BUSD |
291,307.0000 |
0.6391 BUSD |
0.6298 BUSD |
0.6383 BUSD |
0.6744 BUSD |
| 2022-04-20 |
0.6453 BUSD |
90,817.0000 |
0.6536 BUSD |
0.6310 BUSD |
0.6345 BUSD |
0.6384 BUSD |
| 2022-04-19 |
0.6372 BUSD |
137,557.0000 |
0.6313 BUSD |
0.6242 BUSD |
0.6265 BUSD |
0.6489 BUSD |
| 2022-04-18 |
0.6131 BUSD |
136,114.0000 |
0.6253 BUSD |
0.5929 BUSD |
0.5959 BUSD |
0.6286 BUSD |
| 2022-04-17 |
0.6460 BUSD |
81,862.0000 |
0.6556 BUSD |
0.6363 BUSD |
0.6421 BUSD |
0.6368 BUSD |
| 2022-04-16 |
0.6564 BUSD |
158,283.0000 |
0.6568 BUSD |
0.6438 BUSD |
0.6469 BUSD |
0.6575 BUSD |
| 2022-04-15 |
0.6571 BUSD |
165,364.0000 |
0.6455 BUSD |
0.6453 BUSD |
0.6508 BUSD |
0.6615 BUSD |
| 2022-04-14 |
0.6625 BUSD |
189,856.0000 |
0.6818 BUSD |
0.6439 BUSD |
0.6474 BUSD |
0.6457 BUSD |
| 2022-04-13 |
0.6645 BUSD |
305,006.0000 |
0.6577 BUSD |
0.6421 BUSD |
0.6552 BUSD |
0.6831 BUSD |
| 2022-04-12 |
0.6960 BUSD |
2,072,897.0000 |
0.6363 BUSD |
0.6323 BUSD |
0.6479 BUSD |
0.6548 BUSD |
| 2022-04-11 |
0.6496 BUSD |
214,798.0000 |
0.6734 BUSD |
0.6260 BUSD |
0.6332 BUSD |
0.6467 BUSD |
| 2022-04-10 |
0.6951 BUSD |
129,163.0000 |
0.6989 BUSD |
0.6711 BUSD |
0.6722 BUSD |
0.6718 BUSD |
| 2022-04-09 |
0.6925 BUSD |
171,770.0000 |
0.6851 BUSD |
0.6782 BUSD |
0.6831 BUSD |
0.6977 BUSD |
| 2022-04-08 |
0.7444 BUSD |
433,320.0000 |
0.7509 BUSD |
0.6900 BUSD |
0.6927 BUSD |
0.6900 BUSD |
| 2022-04-07 |
0.7814 BUSD |
1,573,940.0000 |
0.6901 BUSD |
0.6744 BUSD |
0.6820 BUSD |
0.7541 BUSD |
| 2022-04-06 |
0.7420 BUSD |
303,700.0000 |
0.8044 BUSD |
0.7079 BUSD |
0.7150 BUSD |
0.7079 BUSD |
| 2022-04-05 |
0.8209 BUSD |
285,218.0000 |
0.8451 BUSD |
0.8048 BUSD |
0.8161 BUSD |
0.8070 BUSD |
| 2022-04-04 |
0.8284 BUSD |
473,828.0000 |
0.8168 BUSD |
0.7853 BUSD |
0.8039 BUSD |
0.8344 BUSD |
| 2022-04-03 |
0.8018 BUSD |
222,367.0000 |
0.8014 BUSD |
0.7521 BUSD |
0.7857 BUSD |
0.8192 BUSD |
| 2022-04-02 |
0.8395 BUSD |
560,755.0000 |
0.8128 BUSD |
0.7990 BUSD |
0.8104 BUSD |
0.8076 BUSD |
| 2022-04-01 |
0.8141 BUSD |
720,110.0000 |
0.7239 BUSD |
0.6980 BUSD |
0.7097 BUSD |
0.8320 BUSD |
| 2022-03-31 |
0.7587 BUSD |
189,952.0000 |
0.7570 BUSD |
0.7208 BUSD |
0.7298 BUSD |
0.7283 BUSD |
| 2022-03-30 |
0.7555 BUSD |
126,364.0000 |
0.7588 BUSD |
0.7408 BUSD |
0.7504 BUSD |
0.7532 BUSD |