Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
0.3631 USD |
74,856.7000 |
0.3415 USD |
0.3415 USD |
0.3642 USD |
0.3631 USD |
| 2022-08-22 |
0.3359 USD |
65,226.7000 |
0.3463 USD |
0.3303 USD |
0.3513 USD |
0.3359 USD |
| 2022-08-21 |
0.3501 USD |
81,556.8000 |
0.3345 USD |
0.3345 USD |
0.3572 USD |
0.3501 USD |
| 2022-08-20 |
0.3329 USD |
116,924.8000 |
0.3326 USD |
0.3291 USD |
0.3538 USD |
0.3329 USD |
| 2022-08-19 |
0.3313 USD |
51,094.6000 |
0.3776 USD |
0.3303 USD |
0.3776 USD |
0.3313 USD |
| 2022-08-18 |
0.3860 USD |
20,240.5000 |
0.3992 USD |
0.3852 USD |
0.4058 USD |
0.3860 USD |
| 2022-08-17 |
0.4014 USD |
39,095.7000 |
0.4228 USD |
0.4014 USD |
0.4308 USD |
0.4014 USD |
| 2022-08-16 |
0.4241 USD |
141,296.0000 |
0.4227 USD |
0.4131 USD |
0.4257 USD |
0.4241 USD |
| 2022-08-15 |
0.4218 USD |
186,059.9000 |
0.4258 USD |
0.4080 USD |
0.4360 USD |
0.4218 USD |
| 2022-08-14 |
0.4236 USD |
115,773.1000 |
0.4386 USD |
0.4197 USD |
0.4506 USD |
0.4236 USD |
| 2022-08-13 |
0.4398 USD |
114,437.1000 |
0.4371 USD |
0.4338 USD |
0.4502 USD |
0.4398 USD |
| 2022-08-12 |
0.4357 USD |
37,283.5000 |
0.4269 USD |
0.4237 USD |
0.4357 USD |
0.4357 USD |
| 2022-08-11 |
0.4253 USD |
89,334.9000 |
0.4352 USD |
0.4236 USD |
0.4400 USD |
0.4253 USD |
| 2022-08-10 |
0.4330 USD |
80,857.9000 |
0.4132 USD |
0.4062 USD |
0.4391 USD |
0.4330 USD |
| 2022-08-09 |
0.4196 USD |
49,727.4000 |
0.4375 USD |
0.4083 USD |
0.4399 USD |
0.4196 USD |
| 2022-08-08 |
0.4372 USD |
34,865.7000 |
0.4323 USD |
0.4289 USD |
0.4431 USD |
0.4372 USD |
| 2022-08-07 |
0.4322 USD |
19,847.1000 |
0.4316 USD |
0.4297 USD |
0.4366 USD |
0.4322 USD |
| 2022-08-06 |
0.4319 USD |
38,444.9000 |
0.4340 USD |
0.4309 USD |
0.4411 USD |
0.4319 USD |
| 2022-08-05 |
0.4355 USD |
71,651.6000 |
0.4326 USD |
0.4261 USD |
0.4489 USD |
0.4355 USD |
| 2022-08-04 |
0.4234 USD |
33,971.9000 |
0.4343 USD |
0.4221 USD |
0.4438 USD |
0.4234 USD |
| 2022-08-03 |
0.4329 USD |
49,372.2000 |
0.4186 USD |
0.4080 USD |
0.4459 USD |
0.4329 USD |
| 2022-08-02 |
0.4180 USD |
376,584.2000 |
0.4227 USD |
0.3809 USD |
0.4300 USD |
0.4180 USD |
| 2022-08-01 |
0.4259 USD |
49,420.5000 |
0.4296 USD |
0.4148 USD |
0.4499 USD |
0.4259 USD |
| 2022-07-31 |
0.4297 USD |
51,194.1000 |
0.4318 USD |
0.4297 USD |
0.4581 USD |
0.4297 USD |
| 2022-07-30 |
0.4339 USD |
126,734.9000 |
0.4524 USD |
0.4248 USD |
0.4723 USD |
0.4339 USD |
| 2022-07-29 |
0.4519 USD |
157,663.0000 |
0.4207 USD |
0.4033 USD |
0.4624 USD |
0.4519 USD |
| 2022-07-28 |
0.4262 USD |
143,785.6000 |
0.3984 USD |
0.3929 USD |
0.4344 USD |
0.4262 USD |
| 2022-07-27 |
0.3962 USD |
80,998.9000 |
0.3784 USD |
0.3705 USD |
0.3976 USD |
0.3962 USD |
| 2022-07-26 |
0.3772 USD |
92,176.7000 |
0.3762 USD |
0.3676 USD |
0.3980 USD |
0.3772 USD |
| 2022-07-25 |
0.3899 USD |
85,484.8000 |
0.3909 USD |
0.3758 USD |
0.4056 USD |
0.3899 USD |
| 2022-07-24 |
0.3950 USD |
88,066.4000 |
0.3976 USD |
0.3910 USD |
0.4047 USD |
0.3950 USD |
| 2022-07-23 |
0.3971 USD |
133,217.9000 |
0.3896 USD |
0.3847 USD |
0.4399 USD |
0.3971 USD |
| 2022-07-22 |
0.3903 USD |
66,241.2000 |
0.3955 USD |
0.3850 USD |
0.4084 USD |
0.3903 USD |
| 2022-07-21 |
0.3952 USD |
88,188.3000 |
0.3756 USD |
0.3646 USD |
0.3975 USD |
0.3952 USD |
| 2022-07-20 |
0.3754 USD |
127,864.1000 |
0.3925 USD |
0.3644 USD |
0.4330 USD |
0.3754 USD |
| 2022-07-19 |
0.3983 USD |
57,952.5000 |
0.3893 USD |
0.3878 USD |
0.4079 USD |
0.3983 USD |
| 2022-07-18 |
0.3946 USD |
55,679.9000 |
0.3772 USD |
0.3754 USD |
0.3976 USD |
0.3946 USD |
| 2022-07-17 |
0.3803 USD |
199,545.9000 |
0.3658 USD |
0.3585 USD |
0.4210 USD |
0.3803 USD |
| 2022-07-16 |
0.3625 USD |
597,334.0000 |
0.3797 USD |
0.3440 USD |
0.3802 USD |
0.3625 USD |
| 2022-07-15 |
0.3767 USD |
1,158,882.7000 |
0.3505 USD |
0.3477 USD |
0.4553 USD |
0.3767 USD |
| 2022-07-14 |
0.3494 USD |
59,734.0000 |
0.3428 USD |
0.3343 USD |
0.3712 USD |
0.3494 USD |
| 2022-07-13 |
0.3371 USD |
83,132.7000 |
0.3174 USD |
0.3082 USD |
0.3395 USD |
0.3371 USD |
| 2022-07-12 |
0.3174 USD |
101,674.5000 |
0.3314 USD |
0.3125 USD |
0.3387 USD |
0.3174 USD |
| 2022-07-11 |
0.3314 USD |
1,267,148.6000 |
0.3461 USD |
0.3300 USD |
0.4400 USD |
0.3314 USD |
| 2022-07-10 |
0.3475 USD |
82,409.5000 |
0.3502 USD |
0.3274 USD |
0.3569 USD |
0.3475 USD |
| 2022-07-09 |
0.3516 USD |
29,621.8000 |
0.3469 USD |
0.3455 USD |
0.3601 USD |
0.3516 USD |
| 2022-07-08 |
0.3438 USD |
62,252.0000 |
0.3464 USD |
0.3280 USD |
0.3656 USD |
0.3438 USD |
| 2022-07-07 |
0.3391 USD |
458,107.1000 |
0.3347 USD |
0.3342 USD |
0.4024 USD |
0.3391 USD |
| 2022-07-06 |
0.3366 USD |
27,629.8000 |
0.3192 USD |
0.3167 USD |
0.3458 USD |
0.3366 USD |
| 2022-07-05 |
0.3180 USD |
19,510.3000 |
0.3212 USD |
0.3090 USD |
0.3328 USD |
0.3180 USD |