Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
0.5260 USD |
128,344.5000 |
0.5064 USD |
0.4930 USD |
0.5260 USD |
0.5260 USD |
| 2024-06-03 |
0.5037 USD |
153,268.3000 |
0.4861 USD |
0.4852 USD |
0.5088 USD |
0.5037 USD |
| 2024-06-02 |
0.4910 USD |
113,162.4000 |
0.5012 USD |
0.4856 USD |
0.5024 USD |
0.4910 USD |
| 2024-06-01 |
0.5038 USD |
34,589.7000 |
0.5057 USD |
0.4973 USD |
0.5093 USD |
0.5038 USD |
| 2024-05-31 |
0.5091 USD |
111,929.9000 |
0.4969 USD |
0.4770 USD |
0.5110 USD |
0.5091 USD |
| 2024-05-30 |
0.4986 USD |
109,429.3000 |
0.4840 USD |
0.4709 USD |
0.5076 USD |
0.4986 USD |
| 2024-05-29 |
0.4843 USD |
54,473.6000 |
0.4932 USD |
0.4842 USD |
0.5077 USD |
0.4843 USD |
| 2024-05-28 |
0.4902 USD |
211,996.1000 |
0.4810 USD |
0.4698 USD |
0.4929 USD |
0.4902 USD |
| 2024-05-27 |
0.4816 USD |
152,686.5000 |
0.4835 USD |
0.4761 USD |
0.4888 USD |
0.4816 USD |
| 2024-05-26 |
0.4843 USD |
108,488.0000 |
0.4823 USD |
0.4778 USD |
0.4875 USD |
0.4843 USD |
| 2024-05-25 |
0.4841 USD |
77,348.5000 |
0.4726 USD |
0.4720 USD |
0.4864 USD |
0.4841 USD |
| 2024-05-24 |
0.4700 USD |
105,863.6000 |
0.4711 USD |
0.4599 USD |
0.4792 USD |
0.4700 USD |
| 2024-05-23 |
0.4750 USD |
332,914.7000 |
0.4790 USD |
0.4577 USD |
0.4874 USD |
0.4750 USD |
| 2024-05-22 |
0.4766 USD |
400,138.2000 |
0.4900 USD |
0.4766 USD |
0.4965 USD |
0.4766 USD |
| 2024-05-21 |
0.4905 USD |
280,996.1000 |
0.5307 USD |
0.4891 USD |
0.5368 USD |
0.4905 USD |
| 2024-05-20 |
0.5293 USD |
145,850.6000 |
0.4932 USD |
0.4878 USD |
0.5293 USD |
0.5293 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 |