Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-17 |
0.2774 USD |
387,144.0000 |
0.2744 USD |
0.2575 USD |
0.2840 USD |
0.2774 USD |
| 2022-11-16 |
0.2739 USD |
126,052.1000 |
0.2690 USD |
0.2688 USD |
0.3115 USD |
0.2739 USD |
| 2022-11-15 |
0.2711 USD |
411,809.1000 |
0.2662 USD |
0.2655 USD |
0.2993 USD |
0.2711 USD |
| 2022-11-14 |
0.2616 USD |
82,115.2000 |
0.2603 USD |
0.2363 USD |
0.2682 USD |
0.2616 USD |
| 2022-11-13 |
0.2588 USD |
60,607.0000 |
0.2692 USD |
0.2551 USD |
0.2847 USD |
0.2588 USD |
| 2022-11-12 |
0.2680 USD |
64,340.5000 |
0.2638 USD |
0.2308 USD |
0.2802 USD |
0.2680 USD |
| 2022-11-11 |
0.2647 USD |
169,416.2000 |
0.2795 USD |
0.2514 USD |
0.2942 USD |
0.2647 USD |
| 2022-11-10 |
0.2821 USD |
208,543.0000 |
0.2329 USD |
0.2329 USD |
0.2890 USD |
0.2821 USD |
| 2022-11-09 |
0.2287 USD |
211,978.6000 |
0.3129 USD |
0.2287 USD |
0.3142 USD |
0.2287 USD |
| 2022-11-08 |
0.3105 USD |
188,481.6000 |
0.3679 USD |
0.2888 USD |
0.3692 USD |
0.3105 USD |
| 2022-11-07 |
0.3691 USD |
60,437.9000 |
0.3708 USD |
0.3650 USD |
0.3785 USD |
0.3691 USD |
| 2022-11-06 |
0.3717 USD |
60,593.1000 |
0.3755 USD |
0.3717 USD |
0.3837 USD |
0.3717 USD |
| 2022-11-05 |
0.3800 USD |
252,585.5000 |
0.3759 USD |
0.3726 USD |
0.3960 USD |
0.3800 USD |
| 2022-11-04 |
0.3760 USD |
1,331,771.9000 |
0.3651 USD |
0.3646 USD |
0.4972 USD |
0.3760 USD |
| 2022-11-03 |
0.3623 USD |
59,262.8000 |
0.3557 USD |
0.3551 USD |
0.3716 USD |
0.3623 USD |
| 2022-11-02 |
0.3550 USD |
100,537.7000 |
0.3665 USD |
0.3523 USD |
0.3670 USD |
0.3550 USD |
| 2022-11-01 |
0.3670 USD |
204,917.8000 |
0.3685 USD |
0.3500 USD |
0.3707 USD |
0.3670 USD |
| 2022-10-31 |
0.3665 USD |
1,377,692.3000 |
0.3649 USD |
0.3397 USD |
0.4465 USD |
0.3665 USD |
| 2022-10-30 |
0.3649 USD |
39,250.0000 |
0.3733 USD |
0.3649 USD |
0.3751 USD |
0.3649 USD |
| 2022-10-29 |
0.3747 USD |
43,329.2000 |
0.3712 USD |
0.3698 USD |
0.3772 USD |
0.3747 USD |
| 2022-10-28 |
0.3699 USD |
15,367.0000 |
0.3765 USD |
0.3635 USD |
0.3790 USD |
0.3699 USD |
| 2022-10-27 |
0.3756 USD |
31,712.3000 |
0.3797 USD |
0.3734 USD |
0.3843 USD |
0.3756 USD |
| 2022-10-26 |
0.3755 USD |
47,112.6000 |
0.3901 USD |
0.3755 USD |
0.3952 USD |
0.3755 USD |
| 2022-10-25 |
0.3876 USD |
213,292.7000 |
0.3669 USD |
0.3612 USD |
0.4056 USD |
0.3876 USD |
| 2022-10-24 |
0.3662 USD |
99,621.4000 |
0.3702 USD |
0.3641 USD |
0.3865 USD |
0.3662 USD |
| 2022-10-23 |
0.3716 USD |
115,316.0000 |
0.3678 USD |
0.3570 USD |
0.3893 USD |
0.3716 USD |
| 2022-10-22 |
0.3641 USD |
242,054.3000 |
0.3463 USD |
0.3387 USD |
0.4011 USD |
0.3641 USD |
| 2022-10-21 |
0.3437 USD |
99,451.5000 |
0.3560 USD |
0.3360 USD |
0.3678 USD |
0.3437 USD |
| 2022-10-20 |
0.3529 USD |
196,130.2000 |
0.3354 USD |
0.3338 USD |
0.3739 USD |
0.3529 USD |
| 2022-10-19 |
0.3367 USD |
232,742.6000 |
0.3350 USD |
0.3242 USD |
0.4115 USD |
0.3367 USD |
| 2022-10-18 |
0.3363 USD |
83,786.8000 |
0.3329 USD |
0.3303 USD |
0.3464 USD |
0.3363 USD |
| 2022-10-17 |
0.3318 USD |
71,061.0000 |
0.3368 USD |
0.3276 USD |
0.3436 USD |
0.3318 USD |
| 2022-10-16 |
0.3375 USD |
336,909.3000 |
0.3436 USD |
0.3315 USD |
0.4155 USD |
0.3375 USD |
| 2022-10-15 |
0.3391 USD |
452,854.9000 |
0.3175 USD |
0.3172 USD |
0.3642 USD |
0.3391 USD |
| 2022-10-14 |
0.3145 USD |
48,461.0000 |
0.3109 USD |
0.3106 USD |
0.3412 USD |
0.3145 USD |
| 2022-10-13 |
0.3129 USD |
61,668.5000 |
0.3166 USD |
0.2945 USD |
0.3179 USD |
0.3129 USD |
| 2022-10-12 |
0.3163 USD |
3,164.7000 |
0.3145 USD |
0.3110 USD |
0.3163 USD |
0.3163 USD |
| 2022-10-11 |
0.3138 USD |
30,637.7000 |
0.3173 USD |
0.3097 USD |
0.3209 USD |
0.3138 USD |
| 2022-10-10 |
0.3189 USD |
37,211.3000 |
0.3244 USD |
0.3189 USD |
0.3294 USD |
0.3189 USD |
| 2022-10-09 |
0.3258 USD |
7,428.5000 |
0.3240 USD |
0.3238 USD |
0.3292 USD |
0.3258 USD |
| 2022-10-08 |
0.3239 USD |
31,295.5000 |
0.3283 USD |
0.3211 USD |
0.3283 USD |
0.3239 USD |
| 2022-10-07 |
0.3273 USD |
7,046.7000 |
0.3241 USD |
0.3212 USD |
0.3301 USD |
0.3273 USD |
| 2022-10-06 |
0.3258 USD |
15,916.5000 |
0.3315 USD |
0.3214 USD |
0.3357 USD |
0.3258 USD |
| 2022-10-05 |
0.3271 USD |
44,811.2000 |
0.3341 USD |
0.3245 USD |
0.3382 USD |
0.3271 USD |
| 2022-10-04 |
0.3312 USD |
54,842.2000 |
0.3239 USD |
0.2993 USD |
0.3418 USD |
0.3312 USD |
| 2022-10-03 |
0.3261 USD |
56,921.8000 |
0.3145 USD |
0.3142 USD |
0.3262 USD |
0.3261 USD |
| 2022-10-02 |
0.3158 USD |
424,722.8000 |
0.3153 USD |
0.3120 USD |
0.3540 USD |
0.3158 USD |
| 2022-10-01 |
0.3162 USD |
28,126.4000 |
0.3184 USD |
0.3146 USD |
0.3302 USD |
0.3162 USD |
| 2022-09-30 |
0.3185 USD |
481,535.3000 |
0.3275 USD |
0.3185 USD |
0.4353 USD |
0.3185 USD |
| 2022-09-29 |
0.3265 USD |
18,663.3000 |
0.3220 USD |
0.3186 USD |
0.3294 USD |
0.3265 USD |