Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.1244 USD |
61,347,192.0000 |
0.1240 USD |
0.1122 USD |
0.1571 USD |
0.1244 USD |
| 2025-07-07 |
0.1226 USD |
53,107,069.5000 |
0.0774 USD |
0.0770 USD |
0.1380 USD |
0.1226 USD |
| 2025-07-06 |
0.0771 USD |
1,661,264.0000 |
0.0782 USD |
0.0737 USD |
0.0795 USD |
0.0771 USD |
| 2025-07-05 |
0.0773 USD |
6,102,301.6000 |
0.0752 USD |
0.0635 USD |
0.0910 USD |
0.0773 USD |
| 2025-07-04 |
0.0751 USD |
1,254,851.4000 |
0.0818 USD |
0.0745 USD |
0.0820 USD |
0.0751 USD |
| 2025-07-03 |
0.0815 USD |
1,469,997.2000 |
0.0845 USD |
0.0802 USD |
0.0854 USD |
0.0815 USD |
| 2025-07-02 |
0.0855 USD |
7,604,381.1000 |
0.0764 USD |
0.0743 USD |
0.0946 USD |
0.0855 USD |
| 2025-07-01 |
0.0768 USD |
1,366,928.0000 |
0.0817 USD |
0.0740 USD |
0.0865 USD |
0.0768 USD |
| 2025-06-30 |
0.0840 USD |
498,206.8000 |
0.0856 USD |
0.0804 USD |
0.0866 USD |
0.0840 USD |
| 2025-06-29 |
0.0833 USD |
1,282,828.3000 |
0.0853 USD |
0.0825 USD |
0.0871 USD |
0.0833 USD |
| 2025-06-28 |
0.0831 USD |
4,096,123.1000 |
0.0899 USD |
0.0819 USD |
0.0915 USD |
0.0831 USD |
| 2025-06-27 |
0.0896 USD |
4,395,470.9000 |
0.0778 USD |
0.0767 USD |
0.0970 USD |
0.0896 USD |
| 2025-06-26 |
0.0786 USD |
1,343,951.3000 |
0.0830 USD |
0.0764 USD |
0.0890 USD |
0.0786 USD |
| 2025-06-25 |
0.0822 USD |
726,601.8000 |
0.0896 USD |
0.0816 USD |
0.0897 USD |
0.0822 USD |
| 2025-06-24 |
0.0895 USD |
845,921.5000 |
0.0896 USD |
0.0878 USD |
0.0924 USD |
0.0895 USD |
| 2025-06-23 |
0.0861 USD |
350,001.7000 |
0.0800 USD |
0.0792 USD |
0.0868 USD |
0.0861 USD |
| 2025-06-22 |
0.0786 USD |
836,196.6000 |
0.0834 USD |
0.0769 USD |
0.0854 USD |
0.0786 USD |
| 2025-06-21 |
0.0821 USD |
634,890.2000 |
0.0881 USD |
0.0813 USD |
0.0892 USD |
0.0821 USD |
| 2025-06-20 |
0.0885 USD |
442,733.8000 |
0.0914 USD |
0.0870 USD |
0.0936 USD |
0.0885 USD |
| 2025-06-19 |
0.0921 USD |
655,454.6000 |
0.0953 USD |
0.0894 USD |
0.0970 USD |
0.0921 USD |
| 2025-06-18 |
0.0930 USD |
558,404.8000 |
0.0948 USD |
0.0894 USD |
0.0948 USD |
0.0930 USD |
| 2025-06-17 |
0.0945 USD |
883,751.3000 |
0.0985 USD |
0.0935 USD |
0.0998 USD |
0.0945 USD |
| 2025-06-16 |
0.1022 USD |
1,071,092.2000 |
0.0983 USD |
0.0968 USD |
0.1038 USD |
0.1022 USD |
| 2025-06-15 |
0.0988 USD |
706,949.5000 |
0.0973 USD |
0.0965 USD |
0.1004 USD |
0.0988 USD |
| 2025-06-14 |
0.0979 USD |
1,350,495.0000 |
0.1057 USD |
0.0948 USD |
0.1075 USD |
0.0979 USD |
| 2025-06-13 |
0.1025 USD |
1,312,153.1000 |
0.1022 USD |
0.0970 USD |
0.1036 USD |
0.1025 USD |
| 2025-06-12 |
0.1031 USD |
1,669,058.7000 |
0.1119 USD |
0.1029 USD |
0.1128 USD |
0.1031 USD |
| 2025-06-11 |
0.1129 USD |
1,810,445.6000 |
0.1196 USD |
0.1117 USD |
0.1196 USD |
0.1129 USD |
| 2025-06-10 |
0.1173 USD |
311,058.3000 |
0.1205 USD |
0.1163 USD |
0.1207 USD |
0.1173 USD |
| 2025-06-09 |
0.1186 USD |
445,237.8000 |
0.1193 USD |
0.1152 USD |
0.1209 USD |
0.1186 USD |
| 2025-06-08 |
0.1202 USD |
808,969.2000 |
0.1220 USD |
0.1155 USD |
0.1223 USD |
0.1202 USD |
| 2025-06-07 |
0.1211 USD |
716,413.7000 |
0.1167 USD |
0.1161 USD |
0.1242 USD |
0.1211 USD |
| 2025-06-06 |
0.1155 USD |
3,424,723.8000 |
0.1197 USD |
0.1147 USD |
0.1285 USD |
0.1155 USD |
| 2025-06-05 |
0.1202 USD |
6,245,910.6000 |
0.1429 USD |
0.1188 USD |
0.1451 USD |
0.1202 USD |
| 2025-06-04 |
0.1450 USD |
360,879.2000 |
0.1548 USD |
0.1434 USD |
0.1584 USD |
0.1450 USD |
| 2025-06-03 |
0.1533 USD |
368,814.0000 |
0.1556 USD |
0.1529 USD |
0.1595 USD |
0.1533 USD |
| 2025-06-02 |
0.1523 USD |
534,468.2000 |
0.1567 USD |
0.1481 USD |
0.1619 USD |
0.1523 USD |
| 2025-06-01 |
0.1555 USD |
208,904.0000 |
0.1508 USD |
0.1478 USD |
0.1566 USD |
0.1555 USD |
| 2025-05-31 |
0.1514 USD |
753,743.5000 |
0.1577 USD |
0.1458 USD |
0.1578 USD |
0.1514 USD |
| 2025-05-30 |
0.1718 USD |
1,864,722.5000 |
0.1690 USD |
0.1563 USD |
0.1755 USD |
0.1718 USD |
| 2025-05-29 |
0.1733 USD |
5,444,889.6000 |
0.1712 USD |
0.1687 USD |
0.1941 USD |
0.1733 USD |
| 2025-05-28 |
0.1746 USD |
2,302,965.1000 |
0.1625 USD |
0.1564 USD |
0.1776 USD |
0.1746 USD |
| 2025-05-27 |
0.1631 USD |
456,111.2000 |
0.1557 USD |
0.1529 USD |
0.1651 USD |
0.1631 USD |
| 2025-05-26 |
0.1564 USD |
252,225.0000 |
0.1611 USD |
0.1554 USD |
0.1651 USD |
0.1564 USD |
| 2025-05-25 |
0.1565 USD |
331,206.5000 |
0.1657 USD |
0.1545 USD |
0.1662 USD |
0.1565 USD |
| 2025-05-24 |
0.1664 USD |
273,565.3000 |
0.1639 USD |
0.1607 USD |
0.1684 USD |
0.1664 USD |
| 2025-05-23 |
0.1648 USD |
387,629.8000 |
0.1779 USD |
0.1648 USD |
0.1843 USD |
0.1648 USD |
| 2025-05-22 |
0.1783 USD |
478,541.4000 |
0.1729 USD |
0.1729 USD |
0.1815 USD |
0.1783 USD |
| 2025-05-21 |
0.1701 USD |
475,885.7000 |
0.1733 USD |
0.1667 USD |
0.1769 USD |
0.1701 USD |
| 2025-05-20 |
0.1729 USD |
264,444.9000 |
0.1750 USD |
0.1679 USD |
0.1793 USD |
0.1729 USD |