Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-11 |
0.4546 USD |
154,595.8000 |
0.4739 USD |
0.4343 USD |
0.5043 USD |
0.4546 USD |
| 2023-03-10 |
0.4720 USD |
100,341.2000 |
0.4889 USD |
0.4297 USD |
0.4893 USD |
0.4720 USD |
| 2023-03-09 |
0.4892 USD |
99,738.0000 |
0.5230 USD |
0.4850 USD |
0.5459 USD |
0.4892 USD |
| 2023-03-08 |
0.5273 USD |
106,625.3000 |
0.5715 USD |
0.5205 USD |
0.5881 USD |
0.5273 USD |
| 2023-03-07 |
0.5667 USD |
63,012.4000 |
0.6116 USD |
0.5575 USD |
0.6224 USD |
0.5667 USD |
| 2023-03-06 |
0.6100 USD |
42,835.0000 |
0.6151 USD |
0.6041 USD |
0.6382 USD |
0.6100 USD |
| 2023-03-05 |
0.6148 USD |
48,989.7000 |
0.6030 USD |
0.6010 USD |
0.6352 USD |
0.6148 USD |
| 2023-03-04 |
0.6369 USD |
26,441.4000 |
0.6331 USD |
0.6161 USD |
0.6498 USD |
0.6369 USD |
| 2023-03-03 |
0.6391 USD |
134,297.2000 |
0.7082 USD |
0.6200 USD |
0.7127 USD |
0.6391 USD |
| 2023-03-02 |
0.7077 USD |
277,752.5000 |
0.7405 USD |
0.6745 USD |
0.7405 USD |
0.7077 USD |
| 2023-03-01 |
0.7448 USD |
224,984.3000 |
0.7210 USD |
0.7170 USD |
0.7795 USD |
0.7448 USD |
| 2023-02-28 |
0.7312 USD |
387,772.5000 |
0.8054 USD |
0.7219 USD |
0.8246 USD |
0.7312 USD |
| 2023-02-27 |
0.8070 USD |
348,357.8000 |
0.7990 USD |
0.7635 USD |
0.8520 USD |
0.8070 USD |
| 2023-02-26 |
0.8010 USD |
576,147.8000 |
0.7320 USD |
0.7087 USD |
0.8719 USD |
0.8010 USD |
| 2023-02-25 |
0.7290 USD |
246,738.1000 |
0.6688 USD |
0.6510 USD |
0.7418 USD |
0.7290 USD |
| 2023-02-24 |
0.6612 USD |
187,561.1000 |
0.7257 USD |
0.6350 USD |
0.7363 USD |
0.6612 USD |
| 2023-02-23 |
0.7236 USD |
351,619.2000 |
0.7472 USD |
0.6993 USD |
0.7930 USD |
0.7236 USD |
| 2023-02-22 |
0.7376 USD |
496,199.4000 |
0.6694 USD |
0.6275 USD |
0.7744 USD |
0.7376 USD |
| 2023-02-21 |
0.6626 USD |
150,875.1000 |
0.6551 USD |
0.6192 USD |
0.6712 USD |
0.6626 USD |
| 2023-02-20 |
0.6562 USD |
138,744.4000 |
0.6689 USD |
0.6410 USD |
0.6886 USD |
0.6562 USD |
| 2023-02-19 |
0.6674 USD |
384,423.6000 |
0.7691 USD |
0.6515 USD |
0.7851 USD |
0.6674 USD |
| 2023-02-18 |
0.7826 USD |
777,160.3000 |
0.6179 USD |
0.6054 USD |
0.8940 USD |
0.7826 USD |
| 2023-02-17 |
0.6117 USD |
145,261.8000 |
0.5686 USD |
0.5640 USD |
0.6477 USD |
0.6117 USD |
| 2023-02-16 |
0.6123 USD |
375,320.6000 |
0.6191 USD |
0.5999 USD |
0.7068 USD |
0.6123 USD |
| 2023-02-15 |
0.6187 USD |
236,342.7000 |
0.5677 USD |
0.5473 USD |
0.6209 USD |
0.6187 USD |
| 2023-02-14 |
0.5584 USD |
313,326.9000 |
0.5465 USD |
0.5319 USD |
0.5806 USD |
0.5584 USD |
| 2023-02-13 |
0.5347 USD |
177,622.8000 |
0.5685 USD |
0.5173 USD |
0.5720 USD |
0.5347 USD |
| 2023-02-12 |
0.5718 USD |
298,835.8000 |
0.5934 USD |
0.5687 USD |
0.6248 USD |
0.5718 USD |
| 2023-02-11 |
0.5905 USD |
419,492.9000 |
0.5803 USD |
0.5410 USD |
0.6265 USD |
0.5905 USD |
| 2023-02-10 |
0.5887 USD |
730,635.8000 |
0.7192 USD |
0.5680 USD |
0.7556 USD |
0.5887 USD |
| 2023-02-09 |
0.6965 USD |
1,117,685.0000 |
0.6874 USD |
0.6411 USD |
0.8099 USD |
0.6965 USD |
| 2023-02-08 |
0.6987 USD |
1,574,351.1000 |
0.7240 USD |
0.6551 USD |
0.9346 USD |
0.6987 USD |
| 2023-02-07 |
0.7177 USD |
4,002,089.8000 |
0.7450 USD |
0.5982 USD |
0.9900 USD |
0.7177 USD |
| 2023-02-06 |
0.6537 USD |
2,513,505.4000 |
0.4342 USD |
0.4271 USD |
0.8800 USD |
0.6537 USD |
| 2023-02-05 |
0.4228 USD |
68,757.4000 |
0.4328 USD |
0.4152 USD |
0.4608 USD |
0.4228 USD |