Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.5482 USD |
20,400.9000 |
0.5558 USD |
0.5389 USD |
0.5558 USD |
0.5482 USD |
| 2024-04-26 |
0.5536 USD |
78,649.6000 |
0.5808 USD |
0.5466 USD |
0.5866 USD |
0.5536 USD |
| 2024-04-25 |
0.5936 USD |
49,128.2000 |
0.5852 USD |
0.5692 USD |
0.5954 USD |
0.5936 USD |
| 2024-04-24 |
0.5852 USD |
11,444.5000 |
0.5871 USD |
0.5800 USD |
0.5921 USD |
0.5852 USD |
| 2024-04-23 |
0.6124 USD |
12,917.6000 |
0.6123 USD |
0.6067 USD |
0.6149 USD |
0.6124 USD |
| 2024-04-22 |
0.6003 USD |
180,112.9000 |
0.5951 USD |
0.5875 USD |
0.6128 USD |
0.6003 USD |
| 2024-04-21 |
0.5980 USD |
148,735.4000 |
0.6311 USD |
0.5884 USD |
0.6381 USD |
0.5980 USD |
| 2024-04-20 |
0.6352 USD |
111,594.2000 |
0.5885 USD |
0.5728 USD |
0.6361 USD |
0.6352 USD |
| 2024-04-19 |
0.5939 USD |
259,111.1000 |
0.5710 USD |
0.5356 USD |
0.6111 USD |
0.5939 USD |
| 2024-04-18 |
0.5761 USD |
110,341.5000 |
0.5447 USD |
0.5446 USD |
0.5847 USD |
0.5761 USD |
| 2024-04-17 |
0.5424 USD |
101,167.7000 |
0.5545 USD |
0.5220 USD |
0.5634 USD |
0.5424 USD |
| 2024-04-16 |
0.5618 USD |
144,577.4000 |
0.5348 USD |
0.5167 USD |
0.5640 USD |
0.5618 USD |
| 2024-04-15 |
0.5348 USD |
242,062.4000 |
0.5900 USD |
0.5257 USD |
0.6092 USD |
0.5348 USD |
| 2024-04-14 |
0.5927 USD |
96,647.3000 |
0.5529 USD |
0.5287 USD |
0.5958 USD |
0.5927 USD |
| 2024-04-13 |
0.5346 USD |
452,452.5000 |
0.6211 USD |
0.4976 USD |
0.6496 USD |
0.5346 USD |
| 2024-04-12 |
0.6261 USD |
221,996.6000 |
0.7520 USD |
0.6017 USD |
0.7860 USD |
0.6261 USD |
| 2024-04-11 |
0.7490 USD |
201,699.7000 |
0.7605 USD |
0.7402 USD |
0.7868 USD |
0.7490 USD |
| 2024-04-10 |
0.7622 USD |
324,795.6000 |
0.7424 USD |
0.7165 USD |
0.7663 USD |
0.7622 USD |
| 2024-04-09 |
0.7363 USD |
264,427.9000 |
0.7943 USD |
0.7286 USD |
0.7945 USD |
0.7363 USD |
| 2024-04-08 |
0.7973 USD |
324,656.0000 |
0.7878 USD |
0.7748 USD |
0.8407 USD |
0.7973 USD |
| 2024-04-07 |
0.7841 USD |
171,568.6000 |
0.7335 USD |
0.7311 USD |
0.7860 USD |
0.7841 USD |
| 2024-04-06 |
0.7332 USD |
95,153.2000 |
0.7114 USD |
0.7077 USD |
0.7343 USD |
0.7332 USD |
| 2024-04-05 |
0.7113 USD |
183,757.4000 |
0.7436 USD |
0.6979 USD |
0.7539 USD |
0.7113 USD |
| 2024-04-04 |
0.7456 USD |
93,177.9000 |
0.7641 USD |
0.7250 USD |
0.7854 USD |
0.7456 USD |
| 2024-04-03 |
0.7798 USD |
504,423.9000 |
0.7365 USD |
0.7151 USD |
0.8607 USD |
0.7798 USD |
| 2024-04-02 |
0.7435 USD |
347,773.7000 |
0.8133 USD |
0.7118 USD |
0.8223 USD |
0.7435 USD |
| 2024-04-01 |
0.8052 USD |
336,798.4000 |
0.8707 USD |
0.7790 USD |
0.8763 USD |
0.8052 USD |
| 2024-03-31 |
0.8553 USD |
494,035.0000 |
0.8737 USD |
0.8350 USD |
0.8738 USD |
0.8553 USD |
| 2024-03-30 |
0.8636 USD |
1,418,105.4000 |
0.8571 USD |
0.8275 USD |
0.9343 USD |
0.8636 USD |
| 2024-03-29 |
0.8664 USD |
5,474,128.8000 |
1.0092 USD |
0.8478 USD |
1.2400 USD |
0.8664 USD |
| 2024-03-28 |
0.9859 USD |
5,620,567.8000 |
0.7236 USD |
0.7199 USD |
1.1360 USD |
0.9859 USD |
| 2024-03-27 |
0.7278 USD |
182,191.2000 |
0.7827 USD |
0.7098 USD |
0.7827 USD |
0.7278 USD |
| 2024-03-26 |
0.7841 USD |
331,395.8000 |
0.7877 USD |
0.7649 USD |
0.8367 USD |
0.7841 USD |
| 2024-03-25 |
0.7817 USD |
183,225.5000 |
0.7282 USD |
0.7244 USD |
0.7960 USD |
0.7817 USD |
| 2024-03-24 |
0.7302 USD |
151,827.3000 |
0.7003 USD |
0.6805 USD |
0.7352 USD |
0.7302 USD |
| 2024-03-23 |
0.6991 USD |
475,282.5000 |
0.7869 USD |
0.6939 USD |
0.7906 USD |
0.6991 USD |
| 2024-03-22 |
0.7424 USD |
423,681.9000 |
0.6767 USD |
0.6516 USD |
0.7498 USD |
0.7424 USD |
| 2024-03-21 |
0.6772 USD |
535,964.4000 |
0.6443 USD |
0.6318 USD |
0.7590 USD |
0.6772 USD |
| 2024-03-20 |
0.6485 USD |
91,041.7000 |
0.5933 USD |
0.5658 USD |
0.6498 USD |
0.6485 USD |
| 2024-03-19 |
0.5863 USD |
349,633.3000 |
0.6271 USD |
0.5414 USD |
0.6347 USD |
0.5863 USD |
| 2024-03-18 |
0.6289 USD |
314,012.9000 |
0.6766 USD |
0.6061 USD |
0.7240 USD |
0.6289 USD |
| 2024-03-17 |
0.6891 USD |
162,657.4000 |
0.6658 USD |
0.6206 USD |
0.6898 USD |
0.6891 USD |
| 2024-03-16 |
0.6524 USD |
182,288.5000 |
0.7303 USD |
0.6524 USD |
0.7422 USD |
0.6524 USD |
| 2024-03-15 |
0.7252 USD |
419,485.5000 |
0.7667 USD |
0.6740 USD |
0.7845 USD |
0.7252 USD |
| 2024-03-14 |
0.7394 USD |
440,815.7000 |
0.7052 USD |
0.6803 USD |
0.7718 USD |
0.7394 USD |
| 2024-03-13 |
0.7113 USD |
186,120.8000 |
0.7122 USD |
0.6701 USD |
0.7473 USD |
0.7113 USD |
| 2024-03-12 |
0.7082 USD |
307,461.3000 |
0.6833 USD |
0.6645 USD |
0.7391 USD |
0.7082 USD |
| 2024-03-11 |
0.6791 USD |
307,856.0000 |
0.6739 USD |
0.6582 USD |
0.7389 USD |
0.6791 USD |
| 2024-03-10 |
0.6781 USD |
283,685.1000 |
0.7242 USD |
0.6631 USD |
0.7461 USD |
0.6781 USD |
| 2024-03-09 |
0.7184 USD |
274,305.3000 |
0.7235 USD |
0.7102 USD |
0.7545 USD |
0.7184 USD |