Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
0.3934 USD |
101,903.3000 |
0.4169 USD |
0.3934 USD |
0.4169 USD |
0.3934 USD |
| 2024-01-29 |
0.4156 USD |
200,287.3000 |
0.3820 USD |
0.3820 USD |
0.4178 USD |
0.4156 USD |
| 2024-01-28 |
0.3797 USD |
73,761.3000 |
0.3967 USD |
0.3785 USD |
0.3973 USD |
0.3797 USD |
| 2024-01-27 |
0.3964 USD |
124,248.6000 |
0.3968 USD |
0.3860 USD |
0.4010 USD |
0.3964 USD |
| 2024-01-26 |
0.3938 USD |
60,322.5000 |
0.3938 USD |
0.3884 USD |
0.3975 USD |
0.3938 USD |
| 2024-01-25 |
0.3918 USD |
118,323.7000 |
0.3739 USD |
0.3671 USD |
0.3948 USD |
0.3918 USD |
| 2024-01-24 |
0.3706 USD |
463,536.7000 |
0.3853 USD |
0.3619 USD |
0.3971 USD |
0.3706 USD |
| 2024-01-23 |
0.3805 USD |
360,814.3000 |
0.4076 USD |
0.3591 USD |
0.4296 USD |
0.3805 USD |
| 2024-01-22 |
0.4045 USD |
2,780,150.8000 |
0.4797 USD |
0.3900 USD |
0.5600 USD |
0.4045 USD |
| 2024-01-21 |
0.4686 USD |
1,635,146.3000 |
0.4037 USD |
0.3934 USD |
0.5994 USD |
0.4686 USD |
| 2024-01-20 |
0.4047 USD |
100,973.2000 |
0.4004 USD |
0.3982 USD |
0.4245 USD |
0.4047 USD |
| 2024-01-19 |
0.4042 USD |
27,926.7000 |
0.3861 USD |
0.3734 USD |
0.4042 USD |
0.4042 USD |
| 2024-01-18 |
0.3890 USD |
34,697.4000 |
0.4157 USD |
0.3861 USD |
0.4197 USD |
0.3890 USD |
| 2024-01-17 |
0.4126 USD |
44,517.0000 |
0.4112 USD |
0.4042 USD |
0.4133 USD |
0.4126 USD |
| 2024-01-16 |
0.4127 USD |
16,796.7000 |
0.4016 USD |
0.3995 USD |
0.4171 USD |
0.4127 USD |
| 2024-01-15 |
0.3995 USD |
114,857.6000 |
0.3936 USD |
0.3936 USD |
0.4091 USD |
0.3995 USD |
| 2024-01-14 |
0.3945 USD |
44,008.3000 |
0.4054 USD |
0.3945 USD |
0.4076 USD |
0.3945 USD |
| 2024-01-13 |
0.4048 USD |
35,948.2000 |
0.4058 USD |
0.3966 USD |
0.4080 USD |
0.4048 USD |
| 2024-01-12 |
0.4032 USD |
99,956.0000 |
0.4240 USD |
0.3966 USD |
0.4240 USD |
0.4032 USD |
| 2024-01-11 |
0.4273 USD |
184,233.2000 |
0.4002 USD |
0.3905 USD |
0.4277 USD |
0.4273 USD |
| 2024-01-10 |
0.4040 USD |
262,247.4000 |
0.3554 USD |
0.3554 USD |
0.4167 USD |
0.4040 USD |
| 2024-01-09 |
0.3497 USD |
37,558.7000 |
0.3710 USD |
0.3426 USD |
0.3746 USD |
0.3497 USD |
| 2024-01-08 |
0.3733 USD |
73,606.7000 |
0.3663 USD |
0.3478 USD |
0.3778 USD |
0.3733 USD |
| 2024-01-07 |
0.3655 USD |
48,080.6000 |
0.3940 USD |
0.3655 USD |
0.3945 USD |
0.3655 USD |
| 2024-01-06 |
0.3930 USD |
29,448.6000 |
0.4033 USD |
0.3838 USD |
0.4033 USD |
0.3930 USD |
| 2024-01-05 |
0.4074 USD |
96,981.1000 |
0.4103 USD |
0.3962 USD |
0.4180 USD |
0.4074 USD |
| 2024-01-04 |
0.4109 USD |
60,260.1000 |
0.4022 USD |
0.3947 USD |
0.4183 USD |
0.4109 USD |
| 2024-01-03 |
0.3987 USD |
112,355.2000 |
0.4360 USD |
0.3886 USD |
0.4374 USD |
0.3987 USD |
| 2024-01-02 |
0.4310 USD |
76,711.4000 |
0.4376 USD |
0.4238 USD |
0.4472 USD |
0.4310 USD |
| 2024-01-01 |
0.4300 USD |
102,027.0000 |
0.4191 USD |
0.4047 USD |
0.4325 USD |
0.4300 USD |
| 2023-12-31 |
0.4131 USD |
165,205.8000 |
0.4116 USD |
0.4085 USD |
0.4389 USD |
0.4131 USD |
| 2023-12-30 |
0.4135 USD |
111,836.9000 |
0.4214 USD |
0.4135 USD |
0.4300 USD |
0.4135 USD |
| 2023-12-29 |
0.4134 USD |
55,976.1000 |
0.4274 USD |
0.4103 USD |
0.4314 USD |
0.4134 USD |
| 2023-12-28 |
0.4279 USD |
155,662.7000 |
0.4536 USD |
0.4198 USD |
0.4601 USD |
0.4279 USD |
| 2023-12-27 |
0.4544 USD |
52,924.4000 |
0.4426 USD |
0.4250 USD |
0.4582 USD |
0.4544 USD |
| 2023-12-26 |
0.4388 USD |
212,984.9000 |
0.4511 USD |
0.4214 USD |
0.4616 USD |
0.4388 USD |
| 2023-12-25 |
0.4520 USD |
394,638.3000 |
0.3992 USD |
0.3992 USD |
0.4700 USD |
0.4520 USD |
| 2023-12-24 |
0.4000 USD |
507,444.0000 |
0.3785 USD |
0.3785 USD |
0.4562 USD |
0.4000 USD |
| 2023-12-23 |
0.3801 USD |
983,068.1000 |
0.3869 USD |
0.3700 USD |
0.4500 USD |
0.3801 USD |
| 2023-12-22 |
0.3876 USD |
630,471.0000 |
0.3680 USD |
0.3633 USD |
0.4200 USD |
0.3876 USD |
| 2023-12-21 |
0.3690 USD |
193,879.6000 |
0.3596 USD |
0.3550 USD |
0.3757 USD |
0.3690 USD |
| 2023-12-20 |
0.3631 USD |
790,223.2000 |
0.3358 USD |
0.3349 USD |
0.3855 USD |
0.3631 USD |
| 2023-12-19 |
0.3322 USD |
56,151.7000 |
0.3256 USD |
0.3256 USD |
0.3466 USD |
0.3322 USD |
| 2023-12-18 |
0.3233 USD |
54,487.5000 |
0.3309 USD |
0.3092 USD |
0.3309 USD |
0.3233 USD |
| 2023-12-17 |
0.3330 USD |
66,857.3000 |
0.3356 USD |
0.3262 USD |
0.3403 USD |
0.3330 USD |
| 2023-12-16 |
0.3361 USD |
51,668.2000 |
0.3306 USD |
0.3304 USD |
0.3441 USD |
0.3361 USD |
| 2023-12-15 |
0.3302 USD |
127,969.7000 |
0.3480 USD |
0.3274 USD |
0.3490 USD |
0.3302 USD |
| 2023-12-14 |
0.3515 USD |
67,828.5000 |
0.3513 USD |
0.3427 USD |
0.3534 USD |
0.3515 USD |
| 2023-12-13 |
0.3517 USD |
68,449.3000 |
0.3449 USD |
0.3319 USD |
0.3517 USD |
0.3517 USD |
| 2023-12-12 |
0.3413 USD |
72,270.4000 |
0.3472 USD |
0.3346 USD |
0.3554 USD |
0.3413 USD |