Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-07 |
0.2771 USD |
141,028.7000 |
0.2784 USD |
0.2689 USD |
0.2878 USD |
0.2771 USD |
| 2024-08-06 |
0.2785 USD |
35,063.1000 |
0.2758 USD |
0.2696 USD |
0.2851 USD |
0.2785 USD |
| 2024-08-05 |
0.2711 USD |
60,228.4000 |
0.2822 USD |
0.2459 USD |
0.2822 USD |
0.2711 USD |
| 2024-08-04 |
0.2884 USD |
53,373.8000 |
0.2994 USD |
0.2827 USD |
0.3088 USD |
0.2884 USD |
| 2024-08-03 |
0.2956 USD |
41,032.1000 |
0.3100 USD |
0.2916 USD |
0.3180 USD |
0.2956 USD |
| 2024-08-02 |
0.3126 USD |
25,924.4000 |
0.3328 USD |
0.3100 USD |
0.3328 USD |
0.3126 USD |
| 2024-08-01 |
0.3283 USD |
47,685.3000 |
0.3403 USD |
0.3160 USD |
0.3403 USD |
0.3283 USD |
| 2024-07-31 |
0.3397 USD |
33,264.1000 |
0.3503 USD |
0.3397 USD |
0.3579 USD |
0.3397 USD |
| 2024-07-30 |
0.3476 USD |
30,131.9000 |
0.3663 USD |
0.3475 USD |
0.3714 USD |
0.3476 USD |
| 2024-07-29 |
0.3651 USD |
18,286.2000 |
0.3763 USD |
0.3641 USD |
0.3846 USD |
0.3651 USD |
| 2024-07-28 |
0.3714 USD |
32,295.6000 |
0.3706 USD |
0.3642 USD |
0.3800 USD |
0.3714 USD |
| 2024-07-27 |
0.3764 USD |
95,382.1000 |
0.3688 USD |
0.3682 USD |
0.3791 USD |
0.3764 USD |
| 2024-07-26 |
0.3710 USD |
42,429.1000 |
0.3571 USD |
0.3571 USD |
0.3717 USD |
0.3710 USD |
| 2024-07-25 |
0.3581 USD |
50,393.0000 |
0.3484 USD |
0.3338 USD |
0.3581 USD |
0.3581 USD |
| 2024-07-24 |
0.3530 USD |
43,833.9000 |
0.3605 USD |
0.3470 USD |
0.3719 USD |
0.3530 USD |
| 2024-07-23 |
0.3636 USD |
63,687.4000 |
0.3760 USD |
0.3575 USD |
0.3827 USD |
0.3636 USD |
| 2024-07-22 |
0.3800 USD |
6,205.3000 |
0.3935 USD |
0.3800 USD |
0.3939 USD |
0.3800 USD |
| 2024-07-21 |
0.3916 USD |
44,523.9000 |
0.3909 USD |
0.3756 USD |
0.3935 USD |
0.3916 USD |
| 2024-07-20 |
0.3944 USD |
49,212.0000 |
0.3997 USD |
0.3926 USD |
0.4016 USD |
0.3944 USD |
| 2024-07-19 |
0.3993 USD |
43,374.9000 |
0.3726 USD |
0.3715 USD |
0.3994 USD |
0.3993 USD |
| 2024-07-18 |
0.3723 USD |
53,299.4000 |
0.3894 USD |
0.3702 USD |
0.3969 USD |
0.3723 USD |
| 2024-07-17 |
0.3897 USD |
41,762.3000 |
0.3974 USD |
0.3859 USD |
0.4023 USD |
0.3897 USD |
| 2024-07-16 |
0.4022 USD |
57,762.7000 |
0.4051 USD |
0.3892 USD |
0.4076 USD |
0.4022 USD |
| 2024-07-15 |
0.4027 USD |
67,401.1000 |
0.3897 USD |
0.3897 USD |
0.4078 USD |
0.4027 USD |
| 2024-07-14 |
0.3862 USD |
21,864.0000 |
0.3783 USD |
0.3782 USD |
0.3882 USD |
0.3862 USD |
| 2024-07-13 |
0.3753 USD |
11,816.5000 |
0.3742 USD |
0.3725 USD |
0.3770 USD |
0.3753 USD |
| 2024-07-12 |
0.3742 USD |
33,015.3000 |
0.3666 USD |
0.3549 USD |
0.3742 USD |
0.3742 USD |
| 2024-07-11 |
0.3681 USD |
56,630.6000 |
0.3752 USD |
0.3681 USD |
0.3844 USD |
0.3681 USD |
| 2024-07-10 |
0.3731 USD |
26,180.5000 |
0.3739 USD |
0.3713 USD |
0.3798 USD |
0.3731 USD |
| 2024-07-09 |
0.3727 USD |
17,421.7000 |
0.3628 USD |
0.3614 USD |
0.3727 USD |
0.3727 USD |
| 2024-07-08 |
0.3612 USD |
73,814.3000 |
0.3368 USD |
0.3291 USD |
0.3634 USD |
0.3612 USD |
| 2024-07-07 |
0.3379 USD |
36,283.7000 |
0.3587 USD |
0.3379 USD |
0.3619 USD |
0.3379 USD |
| 2024-07-06 |
0.3597 USD |
66,035.4000 |
0.3424 USD |
0.3316 USD |
0.3619 USD |
0.3597 USD |
| 2024-07-05 |
0.3332 USD |
114,954.2000 |
0.3424 USD |
0.3013 USD |
0.3425 USD |
0.3332 USD |
| 2024-07-04 |
0.3643 USD |
54,794.3000 |
0.3859 USD |
0.3536 USD |
0.3892 USD |
0.3643 USD |
| 2024-07-03 |
0.3837 USD |
46,991.1000 |
0.4052 USD |
0.3780 USD |
0.4054 USD |
0.3837 USD |
| 2024-07-02 |
0.4081 USD |
30,932.1000 |
0.4100 USD |
0.4009 USD |
0.4105 USD |
0.4081 USD |
| 2024-07-01 |
0.4129 USD |
43,617.7000 |
0.4164 USD |
0.4110 USD |
0.4212 USD |
0.4129 USD |
| 2024-06-30 |
0.4083 USD |
29,870.4000 |
0.3957 USD |
0.3895 USD |
0.4138 USD |
0.4083 USD |
| 2024-06-29 |
0.3936 USD |
17,090.0000 |
0.4005 USD |
0.3933 USD |
0.4097 USD |
0.3936 USD |
| 2024-06-28 |
0.4043 USD |
71,110.2000 |
0.4089 USD |
0.3985 USD |
0.4120 USD |
0.4043 USD |
| 2024-06-27 |
0.4079 USD |
33,690.2000 |
0.3869 USD |
0.3846 USD |
0.4079 USD |
0.4079 USD |
| 2024-06-26 |
0.3881 USD |
43,506.3000 |
0.3958 USD |
0.3836 USD |
0.3997 USD |
0.3881 USD |
| 2024-06-25 |
0.3978 USD |
62,416.5000 |
0.3991 USD |
0.3960 USD |
0.4181 USD |
0.3978 USD |
| 2024-06-24 |
0.3980 USD |
73,137.8000 |
0.3902 USD |
0.3732 USD |
0.3994 USD |
0.3980 USD |
| 2024-06-23 |
0.3887 USD |
71,743.3000 |
0.4091 USD |
0.3866 USD |
0.4107 USD |
0.3887 USD |
| 2024-06-22 |
0.4026 USD |
64,462.1000 |
0.3947 USD |
0.3908 USD |
0.4048 USD |
0.4026 USD |
| 2024-06-21 |
0.3951 USD |
61,588.2000 |
0.3979 USD |
0.3814 USD |
0.4093 USD |
0.3951 USD |
| 2024-06-20 |
0.4014 USD |
106,438.1000 |
0.3776 USD |
0.3775 USD |
0.4201 USD |
0.4014 USD |
| 2024-06-19 |
0.3801 USD |
219,705.8000 |
0.3708 USD |
0.3708 USD |
0.4093 USD |
0.3801 USD |