Identifier on Binance: FISBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-01 |
1.1732 BUSD |
126,625.0000 |
1.1494 BUSD |
1.1494 BUSD |
1.1676 BUSD |
1.1790 BUSD |
| 2021-12-31 |
1.1815 BUSD |
309,002.0000 |
1.1527 BUSD |
1.1269 BUSD |
1.1387 BUSD |
1.1538 BUSD |
| 2021-12-30 |
1.1562 BUSD |
159,627.0000 |
1.1309 BUSD |
1.1112 BUSD |
1.1238 BUSD |
1.1467 BUSD |
| 2021-12-29 |
1.1734 BUSD |
158,868.0000 |
1.2057 BUSD |
1.1245 BUSD |
1.1467 BUSD |
1.1394 BUSD |
| 2021-12-28 |
1.2382 BUSD |
334,566.0000 |
1.2908 BUSD |
1.1700 BUSD |
1.1944 BUSD |
1.2059 BUSD |
| 2021-12-27 |
1.3508 BUSD |
515,149.0000 |
1.2788 BUSD |
1.2725 BUSD |
1.2900 BUSD |
1.3004 BUSD |
| 2021-12-26 |
1.2645 BUSD |
165,851.0000 |
1.2720 BUSD |
1.2358 BUSD |
1.2445 BUSD |
1.2806 BUSD |
| 2021-12-25 |
1.2684 BUSD |
438,058.0000 |
1.2178 BUSD |
1.2164 BUSD |
1.2393 BUSD |
1.2755 BUSD |
| 2021-12-24 |
1.2529 BUSD |
283,623.0000 |
1.2345 BUSD |
1.2134 BUSD |
1.2250 BUSD |
1.2190 BUSD |
| 2021-12-23 |
1.2173 BUSD |
207,543.0000 |
1.1985 BUSD |
1.1760 BUSD |
1.1885 BUSD |
1.2329 BUSD |
| 2021-12-22 |
1.2146 BUSD |
227,208.0000 |
1.2281 BUSD |
1.1949 BUSD |
1.2017 BUSD |
1.1971 BUSD |
| 2021-12-21 |
1.1992 BUSD |
414,682.0000 |
1.1601 BUSD |
1.1349 BUSD |
1.1475 BUSD |
1.2158 BUSD |
| 2021-12-20 |
1.1558 BUSD |
575,062.0000 |
1.1697 BUSD |
1.0931 BUSD |
1.1161 BUSD |
1.1626 BUSD |
| 2021-12-19 |
1.1888 BUSD |
678,202.0000 |
1.2362 BUSD |
1.1503 BUSD |
1.1649 BUSD |
1.1750 BUSD |
| 2021-12-18 |
1.3605 BUSD |
2,488,285.0000 |
1.0905 BUSD |
1.0656 BUSD |
1.0775 BUSD |
1.2490 BUSD |
| 2021-12-17 |
1.1042 BUSD |
207,514.0000 |
1.1286 BUSD |
1.0658 BUSD |
1.0980 BUSD |
1.0980 BUSD |
| 2021-12-16 |
1.1583 BUSD |
125,619.0000 |
1.1459 BUSD |
1.1320 BUSD |
1.1363 BUSD |
1.1429 BUSD |
| 2021-12-15 |
1.1189 BUSD |
226,483.4020 |
1.1177 BUSD |
1.0582 BUSD |
1.0767 BUSD |
1.1438 BUSD |
| 2021-12-14 |
1.1122 BUSD |
217,653.0000 |
1.1067 BUSD |
1.0770 BUSD |
1.0945 BUSD |
1.1080 BUSD |
| 2021-12-13 |
1.1661 BUSD |
304,501.0000 |
1.2547 BUSD |
1.0800 BUSD |
1.1144 BUSD |
1.1151 BUSD |
| 2021-12-12 |
1.3211 BUSD |
967,548.0000 |
1.2364 BUSD |
1.2291 BUSD |
1.2523 BUSD |
1.2512 BUSD |
| 2021-12-11 |
1.2258 BUSD |
361,979.0000 |
1.1561 BUSD |
1.1474 BUSD |
1.1606 BUSD |
1.2387 BUSD |
| 2021-12-10 |
1.2017 BUSD |
186,101.0000 |
1.2241 BUSD |
1.1557 BUSD |
1.1728 BUSD |
1.1728 BUSD |
| 2021-12-09 |
1.3170 BUSD |
341,799.0000 |
1.3637 BUSD |
1.2098 BUSD |
1.2352 BUSD |
1.2416 BUSD |
| 2021-12-08 |
1.4068 BUSD |
1,750,339.0000 |
1.2692 BUSD |
1.2218 BUSD |
1.2742 BUSD |
1.3685 BUSD |
| 2021-12-07 |
1.2882 BUSD |
222,830.0000 |
1.3034 BUSD |
1.2406 BUSD |
1.2452 BUSD |
1.2452 BUSD |
| 2021-12-06 |
1.2010 BUSD |
357,972.0000 |
1.2160 BUSD |
1.0940 BUSD |
1.1555 BUSD |
1.2908 BUSD |
| 2021-12-05 |
1.2946 BUSD |
300,330.0000 |
1.3630 BUSD |
1.1800 BUSD |
1.2105 BUSD |
1.2027 BUSD |
| 2021-12-04 |
1.3298 BUSD |
654,481.0000 |
1.6750 BUSD |
1.0891 BUSD |
1.2961 BUSD |
1.3398 BUSD |
| 2021-12-03 |
1.6935 BUSD |
485,319.0000 |
1.6532 BUSD |
1.6267 BUSD |
1.6595 BUSD |
1.6884 BUSD |
| 2021-12-02 |
1.6388 BUSD |
222,323.0000 |
1.6747 BUSD |
1.6000 BUSD |
1.6266 BUSD |
1.6687 BUSD |
| 2021-12-01 |
1.6754 BUSD |
225,000.0000 |
1.6612 BUSD |
1.6456 BUSD |
1.6588 BUSD |
1.6690 BUSD |
| 2021-11-30 |
1.6752 BUSD |
236,887.0000 |
1.7059 BUSD |
1.6358 BUSD |
1.6597 BUSD |
1.6856 BUSD |
| 2021-11-29 |
1.7229 BUSD |
277,357.0000 |
1.7672 BUSD |
1.6956 BUSD |
1.7059 BUSD |
1.7059 BUSD |
| 2021-11-28 |
1.9311 BUSD |
3,549,022.0000 |
1.8166 BUSD |
1.6511 BUSD |
1.7064 BUSD |
1.7652 BUSD |
| 2021-11-27 |
1.7373 BUSD |
570,287.0000 |
1.5886 BUSD |
1.5855 BUSD |
1.6288 BUSD |
1.7695 BUSD |
| 2021-11-26 |
1.6754 BUSD |
416,394.0000 |
1.7920 BUSD |
1.5802 BUSD |
1.6209 BUSD |
1.5877 BUSD |
| 2021-11-25 |
1.7428 BUSD |
689,335.0000 |
1.6627 BUSD |
1.6294 BUSD |
1.6628 BUSD |
1.7784 BUSD |
| 2021-11-24 |
1.6887 BUSD |
488,614.0000 |
1.7722 BUSD |
1.6238 BUSD |
1.6410 BUSD |
1.6719 BUSD |
| 2021-11-23 |
1.8044 BUSD |
1,114,908.0000 |
1.9024 BUSD |
1.7210 BUSD |
1.7414 BUSD |
1.7697 BUSD |
| 2021-11-22 |
2.0732 BUSD |
7,000,683.0000 |
1.7638 BUSD |
1.7133 BUSD |
1.7712 BUSD |
1.9070 BUSD |
| 2021-11-21 |
1.7485 BUSD |
1,167,132.0000 |
1.6054 BUSD |
1.5722 BUSD |
1.5815 BUSD |
1.7713 BUSD |
| 2021-11-20 |
1.5765 BUSD |
533,413.0000 |
1.5074 BUSD |
1.4800 BUSD |
1.5077 BUSD |
1.6054 BUSD |
| 2021-11-19 |
1.5086 BUSD |
268,151.0000 |
1.4656 BUSD |
1.4493 BUSD |
1.4639 BUSD |
1.5024 BUSD |
| 2021-11-18 |
1.4960 BUSD |
393,538.0000 |
1.5475 BUSD |
1.3630 BUSD |
1.4194 BUSD |
1.4614 BUSD |
| 2021-11-17 |
1.5175 BUSD |
257,749.0000 |
1.5257 BUSD |
1.4463 BUSD |
1.4840 BUSD |
1.5354 BUSD |
| 2021-11-16 |
1.5953 BUSD |
399,193.0000 |
1.7074 BUSD |
1.4893 BUSD |
1.5571 BUSD |
1.5350 BUSD |
| 2021-11-15 |
1.7291 BUSD |
239,599.0000 |
1.7059 BUSD |
1.6880 BUSD |
1.6988 BUSD |
1.7078 BUSD |
| 2021-11-14 |
1.7200 BUSD |
216,858.0000 |
1.7132 BUSD |
1.6836 BUSD |
1.6949 BUSD |
1.6900 BUSD |
| 2021-11-13 |
1.7132 BUSD |
132,829.0000 |
1.7129 BUSD |
1.6857 BUSD |
1.6912 BUSD |
1.7119 BUSD |