Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-11 |
0.3479 USD |
232,434.0000 |
0.3743 USD |
0.3349 USD |
0.3743 USD |
0.3479 USD |
| 2023-12-10 |
0.3695 USD |
73,087.5000 |
0.3791 USD |
0.3659 USD |
0.3798 USD |
0.3695 USD |
| 2023-12-09 |
0.3783 USD |
255,475.0000 |
0.3757 USD |
0.3712 USD |
0.3945 USD |
0.3783 USD |
| 2023-12-08 |
0.3757 USD |
1,036,068.4000 |
0.3577 USD |
0.3576 USD |
0.4600 USD |
0.3757 USD |
| 2023-12-07 |
0.3558 USD |
159,324.2000 |
0.3394 USD |
0.3385 USD |
0.3668 USD |
0.3558 USD |
| 2023-12-06 |
0.3447 USD |
53,192.6000 |
0.3493 USD |
0.3399 USD |
0.3553 USD |
0.3447 USD |
| 2023-12-05 |
0.3460 USD |
137,098.8000 |
0.3439 USD |
0.3363 USD |
0.3485 USD |
0.3460 USD |
| 2023-12-04 |
0.3440 USD |
55,255.7000 |
0.3313 USD |
0.3312 USD |
0.3454 USD |
0.3440 USD |
| 2023-12-03 |
0.3302 USD |
34,773.2000 |
0.3370 USD |
0.3265 USD |
0.3399 USD |
0.3302 USD |
| 2023-12-02 |
0.3371 USD |
61,775.8000 |
0.3376 USD |
0.3325 USD |
0.3387 USD |
0.3371 USD |
| 2023-12-01 |
0.3379 USD |
38,376.0000 |
0.3253 USD |
0.3243 USD |
0.3432 USD |
0.3379 USD |
| 2023-11-30 |
0.3247 USD |
65,153.8000 |
0.3275 USD |
0.3191 USD |
0.3292 USD |
0.3247 USD |
| 2023-11-29 |
0.3224 USD |
14,544.0000 |
0.3276 USD |
0.3208 USD |
0.3319 USD |
0.3224 USD |
| 2023-11-28 |
0.3253 USD |
20,355.7000 |
0.3235 USD |
0.3182 USD |
0.3324 USD |
0.3253 USD |
| 2023-11-27 |
0.3217 USD |
40,105.0000 |
0.3329 USD |
0.3160 USD |
0.3386 USD |
0.3217 USD |
| 2023-11-26 |
0.3326 USD |
725,657.3000 |
0.3286 USD |
0.3199 USD |
0.3567 USD |
0.3326 USD |
| 2023-11-25 |
0.3271 USD |
16,745.6000 |
0.3224 USD |
0.3214 USD |
0.3289 USD |
0.3271 USD |
| 2023-11-24 |
0.3198 USD |
22,764.7000 |
0.3103 USD |
0.3091 USD |
0.3234 USD |
0.3198 USD |
| 2023-11-23 |
0.3114 USD |
90,339.2000 |
0.3134 USD |
0.3059 USD |
0.3170 USD |
0.3114 USD |
| 2023-11-22 |
0.3085 USD |
40,242.2000 |
0.2870 USD |
0.2870 USD |
0.3132 USD |
0.3085 USD |
| 2023-11-21 |
0.2886 USD |
56,461.3000 |
0.3240 USD |
0.2886 USD |
0.3274 USD |
0.2886 USD |
| 2023-11-20 |
0.3254 USD |
150,395.0000 |
0.3294 USD |
0.3232 USD |
0.3364 USD |
0.3254 USD |
| 2023-11-19 |
0.3295 USD |
30,907.4000 |
0.3252 USD |
0.3195 USD |
0.3295 USD |
0.3295 USD |
| 2023-11-18 |
0.3255 USD |
56,070.2000 |
0.3274 USD |
0.3127 USD |
0.3349 USD |
0.3255 USD |
| 2023-11-17 |
0.3191 USD |
53,563.6000 |
0.3249 USD |
0.3097 USD |
0.3335 USD |
0.3191 USD |
| 2023-11-16 |
0.3232 USD |
104,703.2000 |
0.3533 USD |
0.3222 USD |
0.3555 USD |
0.3232 USD |
| 2023-11-15 |
0.3523 USD |
42,825.5000 |
0.3441 USD |
0.3381 USD |
0.3587 USD |
0.3523 USD |
| 2023-11-14 |
0.3428 USD |
290,243.3000 |
0.3378 USD |
0.3237 USD |
0.3911 USD |
0.3428 USD |
| 2023-11-13 |
0.3388 USD |
30,524.4000 |
0.3449 USD |
0.3327 USD |
0.3503 USD |
0.3388 USD |
| 2023-11-12 |
0.3469 USD |
63,074.0000 |
0.3378 USD |
0.3276 USD |
0.3517 USD |
0.3469 USD |
| 2023-11-11 |
0.3383 USD |
55,571.6000 |
0.3419 USD |
0.3273 USD |
0.3516 USD |
0.3383 USD |
| 2023-11-10 |
0.3431 USD |
997,887.8000 |
0.3480 USD |
0.3349 USD |
0.4661 USD |
0.3431 USD |
| 2023-11-09 |
0.3438 USD |
144,299.3000 |
0.3170 USD |
0.3025 USD |
0.3622 USD |
0.3438 USD |
| 2023-11-08 |
0.3160 USD |
98,160.8000 |
0.3104 USD |
0.3064 USD |
0.3180 USD |
0.3160 USD |
| 2023-11-07 |
0.3106 USD |
33,632.3000 |
0.3164 USD |
0.3013 USD |
0.3202 USD |
0.3106 USD |
| 2023-11-06 |
0.3189 USD |
43,383.5000 |
0.3069 USD |
0.3009 USD |
0.3246 USD |
0.3189 USD |
| 2023-11-05 |
0.3088 USD |
29,083.4000 |
0.2969 USD |
0.2969 USD |
0.3152 USD |
0.3088 USD |
| 2023-11-04 |
0.2981 USD |
10,968.4000 |
0.2947 USD |
0.2940 USD |
0.3010 USD |
0.2981 USD |
| 2023-11-03 |
0.2932 USD |
7,752.1000 |
0.2878 USD |
0.2801 USD |
0.2963 USD |
0.2932 USD |