Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
0.4465 USD |
50,130.3000 |
0.4422 USD |
0.4358 USD |
0.4493 USD |
0.4465 USD |
| 2024-02-24 |
0.4421 USD |
63,642.9000 |
0.4333 USD |
0.4268 USD |
0.4499 USD |
0.4421 USD |
| 2024-02-23 |
0.4312 USD |
163,252.2000 |
0.4406 USD |
0.4233 USD |
0.4504 USD |
0.4312 USD |
| 2024-02-22 |
0.4389 USD |
307,810.3000 |
0.4439 USD |
0.4257 USD |
0.4551 USD |
0.4389 USD |
| 2024-02-21 |
0.4456 USD |
109,107.6000 |
0.4367 USD |
0.4225 USD |
0.4492 USD |
0.4456 USD |
| 2024-02-20 |
0.4359 USD |
74,458.0000 |
0.4541 USD |
0.4219 USD |
0.4541 USD |
0.4359 USD |
| 2024-02-19 |
0.4540 USD |
132,956.5000 |
0.4598 USD |
0.4447 USD |
0.4830 USD |
0.4540 USD |
| 2024-02-18 |
0.4582 USD |
90,280.8000 |
0.4425 USD |
0.4401 USD |
0.4628 USD |
0.4582 USD |
| 2024-02-17 |
0.4410 USD |
238,040.9000 |
0.4573 USD |
0.4300 USD |
0.4727 USD |
0.4410 USD |
| 2024-02-16 |
0.4572 USD |
79,139.6000 |
0.4343 USD |
0.4334 USD |
0.4585 USD |
0.4572 USD |
| 2024-02-15 |
0.4295 USD |
75,179.0000 |
0.4343 USD |
0.4269 USD |
0.4466 USD |
0.4295 USD |
| 2024-02-14 |
0.4314 USD |
363,500.1000 |
0.4255 USD |
0.4184 USD |
0.4755 USD |
0.4314 USD |
| 2024-02-13 |
0.4241 USD |
56,311.5000 |
0.4195 USD |
0.4170 USD |
0.4485 USD |
0.4241 USD |
| 2024-02-12 |
0.4194 USD |
122,662.3000 |
0.4181 USD |
0.4056 USD |
0.4329 USD |
0.4194 USD |
| 2024-02-11 |
0.4167 USD |
32,650.3000 |
0.4222 USD |
0.4115 USD |
0.4303 USD |
0.4167 USD |
| 2024-02-10 |
0.4195 USD |
65,789.5000 |
0.4307 USD |
0.4165 USD |
0.4323 USD |
0.4195 USD |
| 2024-02-09 |
0.4295 USD |
100,339.4000 |
0.4165 USD |
0.4160 USD |
0.4312 USD |
0.4295 USD |
| 2024-02-08 |
0.4156 USD |
80,583.9000 |
0.4181 USD |
0.4080 USD |
0.4248 USD |
0.4156 USD |
| 2024-02-07 |
0.4121 USD |
55,121.2000 |
0.4120 USD |
0.3989 USD |
0.4166 USD |
0.4121 USD |
| 2024-02-06 |
0.4121 USD |
181,205.9000 |
0.4070 USD |
0.4066 USD |
0.4202 USD |
0.4121 USD |
| 2024-02-05 |
0.4043 USD |
37,236.2000 |
0.4052 USD |
0.4043 USD |
0.4141 USD |
0.4043 USD |
| 2024-02-04 |
0.4078 USD |
143,045.5000 |
0.4269 USD |
0.4064 USD |
0.4401 USD |
0.4078 USD |
| 2024-02-03 |
0.4298 USD |
150,823.5000 |
0.4032 USD |
0.3988 USD |
0.4309 USD |
0.4298 USD |
| 2024-02-02 |
0.4052 USD |
184,622.5000 |
0.4097 USD |
0.3961 USD |
0.4200 USD |
0.4052 USD |
| 2024-02-01 |
0.4095 USD |
43,015.8000 |
0.3902 USD |
0.3860 USD |
0.4099 USD |
0.4095 USD |
| 2024-01-31 |
0.3879 USD |
19,942.3000 |
0.3941 USD |
0.3873 USD |
0.3959 USD |
0.3879 USD |
| 2024-01-30 |
0.3934 USD |
101,903.3000 |
0.4169 USD |
0.3934 USD |
0.4169 USD |
0.3934 USD |
| 2024-01-29 |
0.4156 USD |
200,287.3000 |
0.3820 USD |
0.3820 USD |
0.4178 USD |
0.4156 USD |
| 2024-01-28 |
0.3797 USD |
73,761.3000 |
0.3967 USD |
0.3785 USD |
0.3973 USD |
0.3797 USD |
| 2024-01-27 |
0.3964 USD |
124,248.6000 |
0.3968 USD |
0.3860 USD |
0.4010 USD |
0.3964 USD |
| 2024-01-26 |
0.3938 USD |
60,322.5000 |
0.3938 USD |
0.3884 USD |
0.3975 USD |
0.3938 USD |
| 2024-01-25 |
0.3918 USD |
118,323.7000 |
0.3739 USD |
0.3671 USD |
0.3948 USD |
0.3918 USD |
| 2024-01-24 |
0.3706 USD |
463,536.7000 |
0.3853 USD |
0.3619 USD |
0.3971 USD |
0.3706 USD |
| 2024-01-23 |
0.3805 USD |
360,814.3000 |
0.4076 USD |
0.3591 USD |
0.4296 USD |
0.3805 USD |
| 2024-01-22 |
0.4045 USD |
2,780,150.8000 |
0.4797 USD |
0.3900 USD |
0.5600 USD |
0.4045 USD |
| 2024-01-21 |
0.4686 USD |
1,635,146.3000 |
0.4037 USD |
0.3934 USD |
0.5994 USD |
0.4686 USD |
| 2024-01-20 |
0.4047 USD |
100,973.2000 |
0.4004 USD |
0.3982 USD |
0.4245 USD |
0.4047 USD |
| 2024-01-19 |
0.4042 USD |
27,926.7000 |
0.3861 USD |
0.3734 USD |
0.4042 USD |
0.4042 USD |
| 2024-01-18 |
0.3890 USD |
34,697.4000 |
0.4157 USD |
0.3861 USD |
0.4197 USD |
0.3890 USD |
| 2024-01-17 |
0.4126 USD |
44,517.0000 |
0.4112 USD |
0.4042 USD |
0.4133 USD |
0.4126 USD |
| 2024-01-16 |
0.4127 USD |
16,796.7000 |
0.4016 USD |
0.3995 USD |
0.4171 USD |
0.4127 USD |
| 2024-01-15 |
0.3995 USD |
114,857.6000 |
0.3936 USD |
0.3936 USD |
0.4091 USD |
0.3995 USD |
| 2024-01-14 |
0.3945 USD |
44,008.3000 |
0.4054 USD |
0.3945 USD |
0.4076 USD |
0.3945 USD |
| 2024-01-13 |
0.4048 USD |
35,948.2000 |
0.4058 USD |
0.3966 USD |
0.4080 USD |
0.4048 USD |
| 2024-01-12 |
0.4032 USD |
99,956.0000 |
0.4240 USD |
0.3966 USD |
0.4240 USD |
0.4032 USD |
| 2024-01-11 |
0.4273 USD |
184,233.2000 |
0.4002 USD |
0.3905 USD |
0.4277 USD |
0.4273 USD |
| 2024-01-10 |
0.4040 USD |
262,247.4000 |
0.3554 USD |
0.3554 USD |
0.4167 USD |
0.4040 USD |
| 2024-01-09 |
0.3497 USD |
37,558.7000 |
0.3710 USD |
0.3426 USD |
0.3746 USD |
0.3497 USD |
| 2024-01-08 |
0.3733 USD |
73,606.7000 |
0.3663 USD |
0.3478 USD |
0.3778 USD |
0.3733 USD |
| 2024-01-07 |
0.3655 USD |
48,080.6000 |
0.3940 USD |
0.3655 USD |
0.3945 USD |
0.3655 USD |