Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
0.4913 USD |
12,434.1000 |
0.4932 USD |
0.4878 USD |
0.4932 USD |
0.4913 USD |
| 2024-05-19 |
0.4908 USD |
80,074.9000 |
0.5131 USD |
0.4877 USD |
0.5173 USD |
0.4908 USD |
| 2024-05-18 |
0.5148 USD |
255,579.9000 |
0.5149 USD |
0.5068 USD |
0.5262 USD |
0.5148 USD |
| 2024-05-17 |
0.5150 USD |
101,518.5000 |
0.4848 USD |
0.4848 USD |
0.5229 USD |
0.5150 USD |
| 2024-05-16 |
0.4826 USD |
87,397.3000 |
0.4910 USD |
0.4730 USD |
0.5052 USD |
0.4826 USD |
| 2024-05-15 |
0.4959 USD |
178,326.6000 |
0.4399 USD |
0.4350 USD |
0.4959 USD |
0.4959 USD |
| 2024-05-14 |
0.4407 USD |
184,827.7000 |
0.4551 USD |
0.4300 USD |
0.4597 USD |
0.4407 USD |
| 2024-05-13 |
0.4549 USD |
339,680.6000 |
0.4854 USD |
0.4536 USD |
0.4854 USD |
0.4549 USD |
| 2024-05-12 |
0.4909 USD |
94,406.9000 |
0.4883 USD |
0.4827 USD |
0.4998 USD |
0.4909 USD |
| 2024-05-11 |
0.4904 USD |
131,689.1000 |
0.4940 USD |
0.4894 USD |
0.5092 USD |
0.4904 USD |
| 2024-05-10 |
0.4946 USD |
169,405.9000 |
0.5375 USD |
0.4910 USD |
0.5486 USD |
0.4946 USD |
| 2024-05-09 |
0.5377 USD |
39,560.0000 |
0.5358 USD |
0.5120 USD |
0.5407 USD |
0.5377 USD |
| 2024-05-08 |
0.5332 USD |
77,305.8000 |
0.5535 USD |
0.5283 USD |
0.5547 USD |
0.5332 USD |
| 2024-05-07 |
0.5666 USD |
56,552.8000 |
0.5633 USD |
0.5555 USD |
0.5790 USD |
0.5666 USD |
| 2024-05-06 |
0.5623 USD |
115,444.2000 |
0.5632 USD |
0.5522 USD |
0.5779 USD |
0.5623 USD |
| 2024-05-05 |
0.5587 USD |
78,091.5000 |
0.5617 USD |
0.5506 USD |
0.5680 USD |
0.5587 USD |
| 2024-05-04 |
0.5578 USD |
71,147.2000 |
0.5642 USD |
0.5505 USD |
0.5703 USD |
0.5578 USD |
| 2024-05-03 |
0.5672 USD |
332,693.3000 |
0.5373 USD |
0.5209 USD |
0.5691 USD |
0.5672 USD |
| 2024-05-02 |
0.5328 USD |
114,995.9000 |
0.4889 USD |
0.4858 USD |
0.5368 USD |
0.5328 USD |
| 2024-05-01 |
0.4960 USD |
154,052.4000 |
0.5033 USD |
0.4666 USD |
0.5050 USD |
0.4960 USD |
| 2024-04-30 |
0.5003 USD |
43,533.8000 |
0.4885 USD |
0.4851 USD |
0.5047 USD |
0.5003 USD |
| 2024-04-29 |
0.5420 USD |
54,324.4000 |
0.5535 USD |
0.5291 USD |
0.5535 USD |
0.5420 USD |
| 2024-04-28 |
0.5565 USD |
28,186.9000 |
0.5621 USD |
0.5517 USD |
0.5722 USD |
0.5565 USD |
| 2024-04-27 |
0.5598 USD |
101,864.8000 |
0.5558 USD |
0.5389 USD |
0.5655 USD |
0.5598 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 |