Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.3930 USD |
29,448.6000 |
0.4033 USD |
0.3838 USD |
0.4033 USD |
0.3930 USD |
| 2024-01-05 |
0.4074 USD |
96,981.1000 |
0.4103 USD |
0.3962 USD |
0.4180 USD |
0.4074 USD |
| 2024-01-04 |
0.4109 USD |
60,260.1000 |
0.4022 USD |
0.3947 USD |
0.4183 USD |
0.4109 USD |
| 2024-01-03 |
0.3987 USD |
112,355.2000 |
0.4360 USD |
0.3886 USD |
0.4374 USD |
0.3987 USD |
| 2024-01-02 |
0.4310 USD |
76,711.4000 |
0.4376 USD |
0.4238 USD |
0.4472 USD |
0.4310 USD |
| 2024-01-01 |
0.4300 USD |
102,027.0000 |
0.4191 USD |
0.4047 USD |
0.4325 USD |
0.4300 USD |
| 2023-12-31 |
0.4131 USD |
165,205.8000 |
0.4116 USD |
0.4085 USD |
0.4389 USD |
0.4131 USD |
| 2023-12-30 |
0.4135 USD |
111,836.9000 |
0.4214 USD |
0.4135 USD |
0.4300 USD |
0.4135 USD |
| 2023-12-29 |
0.4134 USD |
55,976.1000 |
0.4274 USD |
0.4103 USD |
0.4314 USD |
0.4134 USD |
| 2023-12-28 |
0.4279 USD |
155,662.7000 |
0.4536 USD |
0.4198 USD |
0.4601 USD |
0.4279 USD |
| 2023-12-27 |
0.4544 USD |
52,924.4000 |
0.4426 USD |
0.4250 USD |
0.4582 USD |
0.4544 USD |
| 2023-12-26 |
0.4388 USD |
212,984.9000 |
0.4511 USD |
0.4214 USD |
0.4616 USD |
0.4388 USD |
| 2023-12-25 |
0.4520 USD |
394,638.3000 |
0.3992 USD |
0.3992 USD |
0.4700 USD |
0.4520 USD |
| 2023-12-24 |
0.4000 USD |
507,444.0000 |
0.3785 USD |
0.3785 USD |
0.4562 USD |
0.4000 USD |
| 2023-12-23 |
0.3801 USD |
983,068.1000 |
0.3869 USD |
0.3700 USD |
0.4500 USD |
0.3801 USD |
| 2023-12-22 |
0.3876 USD |
630,471.0000 |
0.3680 USD |
0.3633 USD |
0.4200 USD |
0.3876 USD |
| 2023-12-21 |
0.3690 USD |
193,879.6000 |
0.3596 USD |
0.3550 USD |
0.3757 USD |
0.3690 USD |
| 2023-12-20 |
0.3631 USD |
790,223.2000 |
0.3358 USD |
0.3349 USD |
0.3855 USD |
0.3631 USD |
| 2023-12-19 |
0.3322 USD |
56,151.7000 |
0.3256 USD |
0.3256 USD |
0.3466 USD |
0.3322 USD |
| 2023-12-18 |
0.3233 USD |
54,487.5000 |
0.3309 USD |
0.3092 USD |
0.3309 USD |
0.3233 USD |
| 2023-12-17 |
0.3330 USD |
66,857.3000 |
0.3356 USD |
0.3262 USD |
0.3403 USD |
0.3330 USD |
| 2023-12-16 |
0.3361 USD |
51,668.2000 |
0.3306 USD |
0.3304 USD |
0.3441 USD |
0.3361 USD |
| 2023-12-15 |
0.3302 USD |
127,969.7000 |
0.3480 USD |
0.3274 USD |
0.3490 USD |
0.3302 USD |
| 2023-12-14 |
0.3515 USD |
67,828.5000 |
0.3513 USD |
0.3427 USD |
0.3534 USD |
0.3515 USD |
| 2023-12-13 |
0.3517 USD |
68,449.3000 |
0.3449 USD |
0.3319 USD |
0.3517 USD |
0.3517 USD |
| 2023-12-12 |
0.3413 USD |
72,270.4000 |
0.3472 USD |
0.3346 USD |
0.3554 USD |
0.3413 USD |
| 2023-12-11 |
0.3479 USD |
232,434.0000 |
0.3743 USD |
0.3349 USD |
0.3743 USD |
0.3479 USD |
| 2023-12-10 |
0.3695 USD |
73,087.5000 |
0.3791 USD |
0.3659 USD |
0.3798 USD |
0.3695 USD |
| 2023-12-09 |
0.3783 USD |
255,475.0000 |
0.3757 USD |
0.3712 USD |
0.3945 USD |
0.3783 USD |
| 2023-12-08 |
0.3757 USD |
1,036,068.4000 |
0.3577 USD |
0.3576 USD |
0.4600 USD |
0.3757 USD |
| 2023-12-07 |
0.3558 USD |
159,324.2000 |
0.3394 USD |
0.3385 USD |
0.3668 USD |
0.3558 USD |
| 2023-12-06 |
0.3447 USD |
53,192.6000 |
0.3493 USD |
0.3399 USD |
0.3553 USD |
0.3447 USD |
| 2023-12-05 |
0.3460 USD |
137,098.8000 |
0.3439 USD |
0.3363 USD |
0.3485 USD |
0.3460 USD |
| 2023-12-04 |
0.3440 USD |
55,255.7000 |
0.3313 USD |
0.3312 USD |
0.3454 USD |
0.3440 USD |
| 2023-12-03 |
0.3302 USD |
34,773.2000 |
0.3370 USD |
0.3265 USD |
0.3399 USD |
0.3302 USD |
| 2023-12-02 |
0.3371 USD |
61,775.8000 |
0.3376 USD |
0.3325 USD |
0.3387 USD |
0.3371 USD |
| 2023-12-01 |
0.3379 USD |
38,376.0000 |
0.3253 USD |
0.3243 USD |
0.3432 USD |
0.3379 USD |
| 2023-11-30 |
0.3247 USD |
65,153.8000 |
0.3275 USD |
0.3191 USD |
0.3292 USD |
0.3247 USD |
| 2023-11-29 |
0.3224 USD |
14,544.0000 |
0.3276 USD |
0.3208 USD |
0.3319 USD |
0.3224 USD |
| 2023-11-28 |
0.3253 USD |
20,355.7000 |
0.3235 USD |
0.3182 USD |
0.3324 USD |
0.3253 USD |
| 2023-11-27 |
0.3217 USD |
40,105.0000 |
0.3329 USD |
0.3160 USD |
0.3386 USD |
0.3217 USD |
| 2023-11-26 |
0.3326 USD |
725,657.3000 |
0.3286 USD |
0.3199 USD |
0.3567 USD |
0.3326 USD |
| 2023-11-25 |
0.3271 USD |
16,745.6000 |
0.3224 USD |
0.3214 USD |
0.3289 USD |
0.3271 USD |
| 2023-11-24 |
0.3198 USD |
22,764.7000 |
0.3103 USD |
0.3091 USD |
0.3234 USD |
0.3198 USD |
| 2023-11-23 |
0.3114 USD |
90,339.2000 |
0.3134 USD |
0.3059 USD |
0.3170 USD |
0.3114 USD |
| 2023-11-22 |
0.3085 USD |
40,242.2000 |
0.2870 USD |
0.2870 USD |
0.3132 USD |
0.3085 USD |
| 2023-11-21 |
0.2886 USD |
56,461.3000 |
0.3240 USD |
0.2886 USD |
0.3274 USD |
0.2886 USD |
| 2023-11-20 |
0.3254 USD |
150,395.0000 |
0.3294 USD |
0.3232 USD |
0.3364 USD |
0.3254 USD |
| 2023-11-19 |
0.3295 USD |
30,907.4000 |
0.3252 USD |
0.3195 USD |
0.3295 USD |
0.3295 USD |
| 2023-11-18 |
0.3255 USD |
56,070.2000 |
0.3274 USD |
0.3127 USD |
0.3349 USD |
0.3255 USD |