Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-16 |
0.2547 USD |
161,458.4000 |
0.2827 USD |
0.2547 USD |
0.2833 USD |
0.2547 USD |
| 2022-12-15 |
0.2821 USD |
32,385.6000 |
0.2880 USD |
0.2814 USD |
0.2902 USD |
0.2821 USD |
| 2022-12-14 |
0.2914 USD |
78,506.9000 |
0.2916 USD |
0.2880 USD |
0.2928 USD |
0.2914 USD |
| 2022-12-13 |
0.2907 USD |
102,045.0000 |
0.2930 USD |
0.2794 USD |
0.2930 USD |
0.2907 USD |
| 2022-12-12 |
0.2941 USD |
43,272.4000 |
0.3011 USD |
0.2881 USD |
0.3011 USD |
0.2941 USD |
| 2022-12-11 |
0.3029 USD |
11,875.0000 |
0.3033 USD |
0.3022 USD |
0.3057 USD |
0.3029 USD |
| 2022-12-10 |
0.3025 USD |
46,429.5000 |
0.3033 USD |
0.2998 USD |
0.3257 USD |
0.3025 USD |
| 2022-12-09 |
0.3008 USD |
22,859.5000 |
0.3029 USD |
0.2996 USD |
0.3068 USD |
0.3008 USD |
| 2022-12-08 |
0.3034 USD |
59,208.4000 |
0.2969 USD |
0.2927 USD |
0.3034 USD |
0.3034 USD |
| 2022-12-07 |
0.2982 USD |
85,290.1000 |
0.3066 USD |
0.2914 USD |
0.3086 USD |
0.2982 USD |
| 2022-12-06 |
0.3047 USD |
26,484.4000 |
0.3071 USD |
0.3015 USD |
0.3082 USD |
0.3047 USD |
| 2022-12-05 |
0.3047 USD |
35,132.1000 |
0.3079 USD |
0.3032 USD |
0.3119 USD |
0.3047 USD |
| 2022-12-04 |
0.3076 USD |
71,703.8000 |
0.3042 USD |
0.2981 USD |
0.3194 USD |
0.3076 USD |
| 2022-12-03 |
0.3044 USD |
64,862.5000 |
0.3101 USD |
0.2959 USD |
0.3109 USD |
0.3044 USD |
| 2022-12-02 |
0.3131 USD |
12,155.2000 |
0.3022 USD |
0.3011 USD |
0.3137 USD |
0.3131 USD |
| 2022-12-01 |
0.3056 USD |
37,631.0000 |
0.3104 USD |
0.3016 USD |
0.3250 USD |
0.3056 USD |
| 2022-11-30 |
0.3102 USD |
122,571.9000 |
0.3025 USD |
0.2974 USD |
0.3122 USD |
0.3102 USD |
| 2022-11-29 |
0.3016 USD |
149,004.9000 |
0.2881 USD |
0.2847 USD |
0.3089 USD |
0.3016 USD |
| 2022-11-28 |
0.2890 USD |
458,297.0000 |
0.2937 USD |
0.2795 USD |
0.3080 USD |
0.2890 USD |
| 2022-11-27 |
0.2945 USD |
142,150.9000 |
0.2926 USD |
0.2926 USD |
0.3185 USD |
0.2945 USD |
| 2022-11-26 |
0.2863 USD |
66,040.1000 |
0.2850 USD |
0.2813 USD |
0.2977 USD |
0.2863 USD |
| 2022-11-25 |
0.2831 USD |
259,841.0000 |
0.2801 USD |
0.2706 USD |
0.2974 USD |
0.2831 USD |
| 2022-11-24 |
0.2818 USD |
2,599,506.4000 |
0.2819 USD |
0.2156 USD |
0.3100 USD |
0.2818 USD |
| 2022-11-23 |
0.2853 USD |
46,872.7000 |
0.2735 USD |
0.2712 USD |
0.2853 USD |
0.2853 USD |
| 2022-11-22 |
0.2728 USD |
102,492.3000 |
0.2669 USD |
0.2508 USD |
0.2745 USD |
0.2728 USD |
| 2022-11-21 |
0.2627 USD |
101,664.7000 |
0.2639 USD |
0.2418 USD |
0.2739 USD |
0.2627 USD |
| 2022-11-20 |
0.2654 USD |
133,316.0000 |
0.2832 USD |
0.2653 USD |
0.3010 USD |
0.2654 USD |
| 2022-11-19 |
0.2781 USD |
2,386,279.3000 |
0.2719 USD |
0.2475 USD |
0.3023 USD |
0.2781 USD |
| 2022-11-18 |
0.2725 USD |
32,587.6000 |
0.2799 USD |
0.2725 USD |
0.2848 USD |
0.2725 USD |
| 2022-11-17 |
0.2774 USD |
387,144.0000 |
0.2744 USD |
0.2575 USD |
0.2840 USD |
0.2774 USD |
| 2022-11-16 |
0.2739 USD |
126,052.1000 |
0.2690 USD |
0.2688 USD |
0.3115 USD |
0.2739 USD |
| 2022-11-15 |
0.2711 USD |
411,809.1000 |
0.2662 USD |
0.2655 USD |
0.2993 USD |
0.2711 USD |
| 2022-11-14 |
0.2616 USD |
82,115.2000 |
0.2603 USD |
0.2363 USD |
0.2682 USD |
0.2616 USD |
| 2022-11-13 |
0.2588 USD |
60,607.0000 |
0.2692 USD |
0.2551 USD |
0.2847 USD |
0.2588 USD |
| 2022-11-12 |
0.2680 USD |
64,340.5000 |
0.2638 USD |
0.2308 USD |
0.2802 USD |
0.2680 USD |
| 2022-11-11 |
0.2647 USD |
169,416.2000 |
0.2795 USD |
0.2514 USD |
0.2942 USD |
0.2647 USD |
| 2022-11-10 |
0.2821 USD |
208,543.0000 |
0.2329 USD |
0.2329 USD |
0.2890 USD |
0.2821 USD |
| 2022-11-09 |
0.2287 USD |
211,978.6000 |
0.3129 USD |
0.2287 USD |
0.3142 USD |
0.2287 USD |
| 2022-11-08 |
0.3105 USD |
188,481.6000 |
0.3679 USD |
0.2888 USD |
0.3692 USD |
0.3105 USD |
| 2022-11-07 |
0.3691 USD |
60,437.9000 |
0.3708 USD |
0.3650 USD |
0.3785 USD |
0.3691 USD |
| 2022-11-06 |
0.3717 USD |
60,593.1000 |
0.3755 USD |
0.3717 USD |
0.3837 USD |
0.3717 USD |
| 2022-11-05 |
0.3800 USD |
252,585.5000 |
0.3759 USD |
0.3726 USD |
0.3960 USD |
0.3800 USD |
| 2022-11-04 |
0.3760 USD |
1,331,771.9000 |
0.3651 USD |
0.3646 USD |
0.4972 USD |
0.3760 USD |
| 2022-11-03 |
0.3623 USD |
59,262.8000 |
0.3557 USD |
0.3551 USD |
0.3716 USD |
0.3623 USD |
| 2022-11-02 |
0.3550 USD |
100,537.7000 |
0.3665 USD |
0.3523 USD |
0.3670 USD |
0.3550 USD |
| 2022-11-01 |
0.3670 USD |
204,917.8000 |
0.3685 USD |
0.3500 USD |
0.3707 USD |
0.3670 USD |
| 2022-10-31 |
0.3665 USD |
1,377,692.3000 |
0.3649 USD |
0.3397 USD |
0.4465 USD |
0.3665 USD |
| 2022-10-30 |
0.3649 USD |
39,250.0000 |
0.3733 USD |
0.3649 USD |
0.3751 USD |
0.3649 USD |
| 2022-10-29 |
0.3747 USD |
43,329.2000 |
0.3712 USD |
0.3698 USD |
0.3772 USD |
0.3747 USD |
| 2022-10-28 |
0.3699 USD |
15,367.0000 |
0.3765 USD |
0.3635 USD |
0.3790 USD |
0.3699 USD |