Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-30 |
0.4387 USD |
9,200.4000 |
0.4512 USD |
0.4375 USD |
0.4539 USD |
0.4387 USD |
| 2023-04-29 |
0.4527 USD |
21,281.1000 |
0.4571 USD |
0.4504 USD |
0.4584 USD |
0.4527 USD |
| 2023-04-28 |
0.4599 USD |
28,271.3000 |
0.4535 USD |
0.4495 USD |
0.4671 USD |
0.4599 USD |
| 2023-04-27 |
0.4537 USD |
17,668.9000 |
0.4410 USD |
0.4360 USD |
0.4604 USD |
0.4537 USD |
| 2023-04-26 |
0.4383 USD |
20,043.8000 |
0.4502 USD |
0.4249 USD |
0.4643 USD |
0.4383 USD |
| 2023-04-25 |
0.4506 USD |
15,459.7000 |
0.4520 USD |
0.4334 USD |
0.4550 USD |
0.4506 USD |
| 2023-04-24 |
0.4568 USD |
16,230.8000 |
0.4490 USD |
0.4402 USD |
0.4571 USD |
0.4568 USD |
| 2023-04-23 |
0.4489 USD |
30,838.4000 |
0.4649 USD |
0.4408 USD |
0.4797 USD |
0.4489 USD |
| 2023-04-22 |
0.4681 USD |
7,686.2000 |
0.4521 USD |
0.4509 USD |
0.4681 USD |
0.4681 USD |
| 2023-04-21 |
0.4546 USD |
17,214.1000 |
0.4910 USD |
0.4546 USD |
0.4910 USD |
0.4546 USD |
| 2023-04-20 |
0.4873 USD |
52,615.7000 |
0.5141 USD |
0.4830 USD |
0.5239 USD |
0.4873 USD |
| 2023-04-19 |
0.5234 USD |
49,319.2000 |
0.5647 USD |
0.5199 USD |
0.5692 USD |
0.5234 USD |
| 2023-04-18 |
0.5701 USD |
60,116.4000 |
0.5512 USD |
0.5465 USD |
0.5821 USD |
0.5701 USD |
| 2023-04-17 |
0.5526 USD |
103,519.3000 |
0.5697 USD |
0.5439 USD |
0.5697 USD |
0.5526 USD |
| 2023-04-16 |
0.5713 USD |
33,933.6000 |
0.5657 USD |
0.5630 USD |
0.5818 USD |
0.5713 USD |
| 2023-04-15 |
0.5681 USD |
104,345.6000 |
0.5657 USD |
0.5511 USD |
0.5827 USD |
0.5681 USD |
| 2023-04-14 |
0.5648 USD |
186,934.6000 |
0.5502 USD |
0.5426 USD |
0.5922 USD |
0.5648 USD |
| 2023-04-13 |
0.5495 USD |
16,345.9000 |
0.5356 USD |
0.5332 USD |
0.5560 USD |
0.5495 USD |
| 2023-04-12 |
0.5361 USD |
43,355.2000 |
0.5502 USD |
0.5257 USD |
0.5525 USD |
0.5361 USD |
| 2023-04-11 |
0.5513 USD |
22,733.1000 |
0.5726 USD |
0.5497 USD |
0.5726 USD |
0.5513 USD |
| 2023-04-10 |
0.5732 USD |
40,191.2000 |
0.5544 USD |
0.5464 USD |
0.5761 USD |
0.5732 USD |
| 2023-04-09 |
0.5514 USD |
37,441.3000 |
0.5613 USD |
0.5404 USD |
0.5661 USD |
0.5514 USD |
| 2023-04-08 |
0.5546 USD |
41,626.6000 |
0.5433 USD |
0.5408 USD |
0.5704 USD |
0.5546 USD |
| 2023-04-07 |
0.5465 USD |
27,999.9000 |
0.5601 USD |
0.5396 USD |
0.5612 USD |
0.5465 USD |
| 2023-04-06 |
0.5584 USD |
16,045.9000 |
0.5678 USD |
0.5502 USD |
0.5732 USD |
0.5584 USD |
| 2023-04-05 |
0.5638 USD |
167,061.2000 |
0.5490 USD |
0.5490 USD |
0.6240 USD |
0.5638 USD |
| 2023-04-04 |
0.5522 USD |
28,073.1000 |
0.5310 USD |
0.5284 USD |
0.5617 USD |
0.5522 USD |
| 2023-04-03 |
0.5276 USD |
35,229.3000 |
0.5315 USD |
0.5155 USD |
0.5412 USD |
0.5276 USD |
| 2023-04-02 |
0.5264 USD |
38,281.5000 |
0.5519 USD |
0.5257 USD |
0.5534 USD |
0.5264 USD |
| 2023-04-01 |
0.5538 USD |
31,206.3000 |
0.5676 USD |
0.5466 USD |
0.5676 USD |
0.5538 USD |
| 2023-03-31 |
0.5710 USD |
71,720.5000 |
0.5368 USD |
0.5283 USD |
0.5798 USD |
0.5710 USD |
| 2023-03-30 |
0.5340 USD |
26,741.8000 |
0.5521 USD |
0.5256 USD |
0.5608 USD |
0.5340 USD |
| 2023-03-29 |
0.5586 USD |
53,077.3000 |
0.5680 USD |
0.5450 USD |
0.5765 USD |
0.5586 USD |
| 2023-03-28 |
0.5622 USD |
99,711.3000 |
0.5183 USD |
0.5065 USD |
0.5721 USD |
0.5622 USD |
| 2023-03-27 |
0.5123 USD |
96,712.1000 |
0.5688 USD |
0.5024 USD |
0.5822 USD |
0.5123 USD |
| 2023-03-26 |
0.5719 USD |
179,590.8000 |
0.5074 USD |
0.5053 USD |
0.5977 USD |
0.5719 USD |
| 2023-03-25 |
0.5034 USD |
22,712.3000 |
0.4963 USD |
0.4962 USD |
0.5220 USD |
0.5034 USD |
| 2023-03-24 |
0.4915 USD |
67,606.0000 |
0.5165 USD |
0.4906 USD |
0.5239 USD |
0.4915 USD |
| 2023-03-23 |
0.5129 USD |
11,828.3000 |
0.5056 USD |
0.4945 USD |
0.5212 USD |
0.5129 USD |
| 2023-03-22 |
0.5018 USD |
18,872.2000 |
0.5389 USD |
0.4900 USD |
0.5443 USD |
0.5018 USD |
| 2023-03-21 |
0.5445 USD |
30,923.6000 |
0.5395 USD |
0.5280 USD |
0.5607 USD |
0.5445 USD |
| 2023-03-20 |
0.5439 USD |
45,938.4000 |
0.5716 USD |
0.5399 USD |
0.5776 USD |
0.5439 USD |
| 2023-03-19 |
0.5779 USD |
82,776.8000 |
0.5721 USD |
0.5594 USD |
0.6196 USD |
0.5779 USD |
| 2023-03-18 |
0.5653 USD |
157,425.3000 |
0.5652 USD |
0.5426 USD |
0.6170 USD |
0.5653 USD |
| 2023-03-17 |
0.5599 USD |
95,230.9000 |
0.5419 USD |
0.5387 USD |
0.5703 USD |
0.5599 USD |
| 2023-03-16 |
0.5332 USD |
33,618.3000 |
0.5237 USD |
0.5161 USD |
0.5469 USD |
0.5332 USD |
| 2023-03-15 |
0.5257 USD |
157,255.2000 |
0.5728 USD |
0.5045 USD |
0.6019 USD |
0.5257 USD |
| 2023-03-14 |
0.5690 USD |
237,005.3000 |
0.5541 USD |
0.5503 USD |
0.6063 USD |
0.5690 USD |
| 2023-03-13 |
0.5388 USD |
319,635.6000 |
0.5233 USD |
0.5053 USD |
0.5585 USD |
0.5388 USD |
| 2023-03-12 |
0.5181 USD |
566,200.8000 |
0.4549 USD |
0.4513 USD |
0.5492 USD |
0.5181 USD |