Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0713 USD |
961,776.8000 |
0.0751 USD |
0.0704 USD |
0.0768 USD |
0.0713 USD |
| 2025-10-15 |
0.0752 USD |
602,353.9000 |
0.0770 USD |
0.0738 USD |
0.0792 USD |
0.0752 USD |
| 2025-10-14 |
0.0775 USD |
1,478,793.7000 |
0.0793 USD |
0.0730 USD |
0.0794 USD |
0.0775 USD |
| 2025-10-13 |
0.0796 USD |
1,324,806.1000 |
0.0745 USD |
0.0729 USD |
0.0803 USD |
0.0796 USD |
| 2025-10-12 |
0.0749 USD |
1,539,851.4000 |
0.0689 USD |
0.0672 USD |
0.0752 USD |
0.0749 USD |
| 2025-10-11 |
0.0687 USD |
2,967,724.0000 |
0.0686 USD |
0.0636 USD |
0.0706 USD |
0.0687 USD |
| 2025-10-10 |
0.0747 USD |
1,585,746.9000 |
0.0806 USD |
0.0744 USD |
0.0825 USD |
0.0747 USD |
| 2025-10-09 |
0.0808 USD |
993,195.2000 |
0.0836 USD |
0.0780 USD |
0.0838 USD |
0.0808 USD |
| 2025-10-08 |
0.0844 USD |
860,447.0000 |
0.0826 USD |
0.0805 USD |
0.0848 USD |
0.0844 USD |
| 2025-10-07 |
0.0833 USD |
789,589.1000 |
0.0873 USD |
0.0826 USD |
0.0877 USD |
0.0833 USD |
| 2025-10-06 |
0.0862 USD |
1,549,108.3000 |
0.0857 USD |
0.0844 USD |
0.0898 USD |
0.0862 USD |
| 2025-10-05 |
0.0849 USD |
1,088,596.9000 |
0.0833 USD |
0.0820 USD |
0.0873 USD |
0.0849 USD |
| 2025-10-04 |
0.0830 USD |
876,276.4000 |
0.0849 USD |
0.0824 USD |
0.0856 USD |
0.0830 USD |
| 2025-10-03 |
0.0855 USD |
532,159.4000 |
0.0851 USD |
0.0826 USD |
0.0864 USD |
0.0855 USD |
| 2025-10-02 |
0.0854 USD |
525,566.1000 |
0.0833 USD |
0.0833 USD |
0.0859 USD |
0.0854 USD |
| 2025-10-01 |
0.0832 USD |
1,797,572.6000 |
0.0815 USD |
0.0805 USD |
0.0844 USD |
0.0832 USD |
| 2025-09-30 |
0.0804 USD |
1,325,247.4000 |
0.0857 USD |
0.0796 USD |
0.0862 USD |
0.0804 USD |
| 2025-09-29 |
0.0859 USD |
1,155,370.7000 |
0.0895 USD |
0.0852 USD |
0.0895 USD |
0.0859 USD |
| 2025-09-28 |
0.0882 USD |
3,967,106.5000 |
0.0872 USD |
0.0857 USD |
0.0936 USD |
0.0882 USD |
| 2025-09-27 |
0.0879 USD |
1,234,699.0000 |
0.0869 USD |
0.0853 USD |
0.0885 USD |
0.0879 USD |
| 2025-09-26 |
0.0856 USD |
3,448,462.6000 |
0.0837 USD |
0.0837 USD |
0.0921 USD |
0.0856 USD |
| 2025-09-25 |
0.0834 USD |
2,714,422.7000 |
0.0898 USD |
0.0822 USD |
0.0903 USD |
0.0834 USD |
| 2025-09-24 |
0.0904 USD |
1,742,716.9000 |
0.0920 USD |
0.0889 USD |
0.0929 USD |
0.0904 USD |
| 2025-09-23 |
0.0926 USD |
1,453,659.6000 |
0.0950 USD |
0.0908 USD |
0.0954 USD |
0.0926 USD |
| 2025-09-22 |
0.0950 USD |
3,167,316.5000 |
0.1058 USD |
0.0930 USD |
0.1058 USD |
0.0950 USD |
| 2025-09-21 |
0.1065 USD |
503,274.4000 |
0.1085 USD |
0.1053 USD |
0.1093 USD |
0.1065 USD |
| 2025-09-20 |
0.1066 USD |
688,664.0000 |
0.1075 USD |
0.1054 USD |
0.1091 USD |
0.1066 USD |
| 2025-09-19 |
0.1068 USD |
1,502,789.8000 |
0.1114 USD |
0.1063 USD |
0.1131 USD |
0.1068 USD |
| 2025-09-18 |
0.1114 USD |
2,221,064.5000 |
0.1109 USD |
0.1095 USD |
0.1144 USD |
0.1114 USD |
| 2025-09-17 |
0.1125 USD |
4,961,239.2000 |
0.1106 USD |
0.1054 USD |
0.1160 USD |
0.1125 USD |
| 2025-09-16 |
0.1112 USD |
1,907,734.5000 |
0.1117 USD |
0.1065 USD |
0.1123 USD |
0.1112 USD |
| 2025-09-15 |
0.1116 USD |
4,201,265.6000 |
0.1254 USD |
0.1093 USD |
0.1276 USD |
0.1116 USD |
| 2025-09-14 |
0.1265 USD |
9,084,827.8000 |
0.1317 USD |
0.1195 USD |
0.1401 USD |
0.1265 USD |
| 2025-09-13 |
0.1314 USD |
18,551,257.4000 |
0.1109 USD |
0.1097 USD |
0.1409 USD |
0.1314 USD |
| 2025-09-12 |
0.1101 USD |
1,957,198.4000 |
0.1075 USD |
0.1059 USD |
0.1118 USD |
0.1101 USD |
| 2025-09-11 |
0.1072 USD |
1,238,090.4000 |
0.1073 USD |
0.1052 USD |
0.1085 USD |
0.1072 USD |
| 2025-09-10 |
0.1075 USD |
5,072,684.4000 |
0.1053 USD |
0.1043 USD |
0.1177 USD |
0.1075 USD |
| 2025-09-09 |
0.1052 USD |
1,402,885.2000 |
0.1062 USD |
0.1039 USD |
0.1075 USD |
0.1052 USD |
| 2025-09-08 |
0.1063 USD |
620,900.0000 |
0.1055 USD |
0.1044 USD |
0.1065 USD |
0.1063 USD |
| 2025-09-07 |
0.1055 USD |
939,184.8000 |
0.1056 USD |
0.1044 USD |
0.1072 USD |
0.1055 USD |
| 2025-09-06 |
0.1051 USD |
689,716.4000 |
0.1058 USD |
0.1035 USD |
0.1059 USD |
0.1051 USD |
| 2025-09-05 |
0.1044 USD |
2,245,958.0000 |
0.1060 USD |
0.1019 USD |
0.1065 USD |
0.1044 USD |
| 2025-09-04 |
0.1077 USD |
1,147,483.5000 |
0.1135 USD |
0.1067 USD |
0.1144 USD |
0.1077 USD |
| 2025-09-03 |
0.1137 USD |
988,305.1000 |
0.1154 USD |
0.1118 USD |
0.1162 USD |
0.1137 USD |
| 2025-09-02 |
0.1151 USD |
2,753,102.9000 |
0.1210 USD |
0.1144 USD |
0.1213 USD |
0.1151 USD |
| 2025-09-01 |
0.1201 USD |
5,908,653.4000 |
0.1192 USD |
0.1167 USD |
0.1253 USD |
0.1201 USD |
| 2025-08-31 |
0.1190 USD |
3,039,752.7000 |
0.1199 USD |
0.1153 USD |
0.1258 USD |
0.1190 USD |
| 2025-08-30 |
0.1185 USD |
575,636.8000 |
0.1203 USD |
0.1169 USD |
0.1221 USD |
0.1185 USD |
| 2025-08-29 |
0.1174 USD |
1,718,816.7000 |
0.1221 USD |
0.1145 USD |
0.1225 USD |
0.1174 USD |
| 2025-08-28 |
0.1205 USD |
1,068,304.1000 |
0.1181 USD |
0.1170 USD |
0.1248 USD |
0.1205 USD |