Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
0.6485 USD |
91,041.7000 |
0.5933 USD |
0.5658 USD |
0.6498 USD |
0.6485 USD |
| 2024-03-19 |
0.5863 USD |
349,633.3000 |
0.6271 USD |
0.5414 USD |
0.6347 USD |
0.5863 USD |
| 2024-03-18 |
0.6289 USD |
314,012.9000 |
0.6766 USD |
0.6061 USD |
0.7240 USD |
0.6289 USD |
| 2024-03-17 |
0.6891 USD |
162,657.4000 |
0.6658 USD |
0.6206 USD |
0.6898 USD |
0.6891 USD |
| 2024-03-16 |
0.6524 USD |
182,288.5000 |
0.7303 USD |
0.6524 USD |
0.7422 USD |
0.6524 USD |
| 2024-03-15 |
0.7252 USD |
419,485.5000 |
0.7667 USD |
0.6740 USD |
0.7845 USD |
0.7252 USD |
| 2024-03-14 |
0.7394 USD |
440,815.7000 |
0.7052 USD |
0.6803 USD |
0.7718 USD |
0.7394 USD |
| 2024-03-13 |
0.7113 USD |
186,120.8000 |
0.7122 USD |
0.6701 USD |
0.7473 USD |
0.7113 USD |
| 2024-03-12 |
0.7082 USD |
307,461.3000 |
0.6833 USD |
0.6645 USD |
0.7391 USD |
0.7082 USD |
| 2024-03-11 |
0.6791 USD |
307,856.0000 |
0.6739 USD |
0.6582 USD |
0.7389 USD |
0.6791 USD |
| 2024-03-10 |
0.6781 USD |
283,685.1000 |
0.7242 USD |
0.6631 USD |
0.7461 USD |
0.6781 USD |
| 2024-03-09 |
0.7184 USD |
274,305.3000 |
0.7235 USD |
0.7102 USD |
0.7545 USD |
0.7184 USD |
| 2024-03-08 |
0.7099 USD |
808,451.4000 |
0.7558 USD |
0.7022 USD |
0.8141 USD |
0.7099 USD |
| 2024-03-07 |
0.7493 USD |
2,442,559.6000 |
0.8545 USD |
0.6311 USD |
0.8691 USD |
0.7493 USD |
| 2024-03-06 |
0.8992 USD |
5,637,884.8000 |
0.5660 USD |
0.5660 USD |
1.2500 USD |
0.8992 USD |
| 2024-03-05 |
0.5452 USD |
664,105.8000 |
0.5465 USD |
0.5075 USD |
0.6683 USD |
0.5452 USD |
| 2024-03-04 |
0.5438 USD |
193,562.1000 |
0.5594 USD |
0.5261 USD |
0.5848 USD |
0.5438 USD |
| 2024-03-03 |
0.5573 USD |
222,324.5000 |
0.5428 USD |
0.5047 USD |
0.5583 USD |
0.5573 USD |
| 2024-03-02 |
0.5267 USD |
168,605.4000 |
0.4885 USD |
0.4828 USD |
0.5267 USD |
0.5267 USD |
| 2024-03-01 |
0.4889 USD |
273,885.5000 |
0.4800 USD |
0.4726 USD |
0.4959 USD |
0.4889 USD |
| 2024-02-29 |
0.4731 USD |
213,109.9000 |
0.4689 USD |
0.4685 USD |
0.5001 USD |
0.4731 USD |
| 2024-02-28 |
0.4618 USD |
140,392.1000 |
0.4647 USD |
0.4430 USD |
0.4708 USD |
0.4618 USD |
| 2024-02-27 |
0.4587 USD |
165,586.1000 |
0.4516 USD |
0.4467 USD |
0.4705 USD |
0.4587 USD |
| 2024-02-26 |
0.4518 USD |
240,143.1000 |
0.4455 USD |
0.4351 USD |
0.4667 USD |
0.4518 USD |
| 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 |