Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-18 |
0.3723 USD |
173,690.8000 |
0.3963 USD |
0.3592 USD |
0.4182 USD |
0.3723 USD |
| 2024-06-17 |
0.3986 USD |
155,359.9000 |
0.4417 USD |
0.3872 USD |
0.4444 USD |
0.3986 USD |
| 2024-06-16 |
0.4399 USD |
103,736.9000 |
0.4360 USD |
0.4267 USD |
0.4411 USD |
0.4399 USD |
| 2024-06-15 |
0.4355 USD |
186,520.2000 |
0.4256 USD |
0.4232 USD |
0.4527 USD |
0.4355 USD |
| 2024-06-14 |
0.4324 USD |
768,158.3000 |
0.4515 USD |
0.4213 USD |
0.5726 USD |
0.4324 USD |
| 2024-06-13 |
0.4496 USD |
119,504.4000 |
0.4636 USD |
0.4444 USD |
0.4665 USD |
0.4496 USD |
| 2024-06-12 |
0.4645 USD |
89,807.8000 |
0.4453 USD |
0.4374 USD |
0.4749 USD |
0.4645 USD |
| 2024-06-11 |
0.4455 USD |
397,111.8000 |
0.4646 USD |
0.4375 USD |
0.4900 USD |
0.4455 USD |
| 2024-06-10 |
0.4679 USD |
126,194.3000 |
0.4894 USD |
0.4646 USD |
0.4899 USD |
0.4679 USD |
| 2024-06-09 |
0.4892 USD |
71,156.3000 |
0.4802 USD |
0.4779 USD |
0.4905 USD |
0.4892 USD |
| 2024-06-08 |
0.4807 USD |
123,345.8000 |
0.5008 USD |
0.4779 USD |
0.5099 USD |
0.4807 USD |
| 2024-06-07 |
0.4997 USD |
476,097.2000 |
0.5605 USD |
0.4900 USD |
0.5605 USD |
0.4997 USD |
| 2024-06-06 |
0.5629 USD |
1,124,673.6000 |
0.5265 USD |
0.5201 USD |
0.6286 USD |
0.5629 USD |
| 2024-06-05 |
0.5314 USD |
315,212.8000 |
0.5295 USD |
0.5187 USD |
0.5548 USD |
0.5314 USD |
| 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 |