Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
0.1747 USD |
675,457.4000 |
0.1800 USD |
0.1650 USD |
0.1812 USD |
0.1747 USD |
| 2025-05-18 |
0.1719 USD |
511,425.3000 |
0.1762 USD |
0.1696 USD |
0.1834 USD |
0.1719 USD |
| 2025-05-17 |
0.1769 USD |
224,883.2000 |
0.1828 USD |
0.1731 USD |
0.1850 USD |
0.1769 USD |
| 2025-05-16 |
0.1849 USD |
360,550.7000 |
0.1890 USD |
0.1849 USD |
0.1972 USD |
0.1849 USD |
| 2025-05-15 |
0.1912 USD |
785,703.3000 |
0.2124 USD |
0.1846 USD |
0.2131 USD |
0.1912 USD |
| 2025-05-14 |
0.2121 USD |
1,204,610.9000 |
0.2177 USD |
0.2098 USD |
0.2244 USD |
0.2121 USD |
| 2025-05-13 |
0.2165 USD |
942,217.4000 |
0.2169 USD |
0.2046 USD |
0.2211 USD |
0.2165 USD |
| 2025-05-12 |
0.2191 USD |
1,584,100.9000 |
0.2114 USD |
0.2021 USD |
0.2204 USD |
0.2191 USD |
| 2025-05-11 |
0.2108 USD |
3,223,601.1000 |
0.1984 USD |
0.1944 USD |
0.2225 USD |
0.2108 USD |
| 2025-05-10 |
0.1940 USD |
772,879.3000 |
0.1947 USD |
0.1855 USD |
0.2003 USD |
0.1940 USD |
| 2025-05-09 |
0.1908 USD |
1,021,106.6000 |
0.1889 USD |
0.1858 USD |
0.1969 USD |
0.1908 USD |
| 2025-05-08 |
0.1877 USD |
1,957,889.1000 |
0.1761 USD |
0.1736 USD |
0.1912 USD |
0.1877 USD |
| 2025-05-07 |
0.1758 USD |
4,095,652.4000 |
0.1993 USD |
0.1687 USD |
0.2001 USD |
0.1758 USD |
| 2025-05-06 |
0.2085 USD |
1,196,907.1000 |
0.2124 USD |
0.2050 USD |
0.2226 USD |
0.2085 USD |
| 2025-05-05 |
0.2136 USD |
1,231,011.4000 |
0.2120 USD |
0.2026 USD |
0.2198 USD |
0.2136 USD |
| 2025-05-04 |
0.2052 USD |
1,397,798.6000 |
0.2159 USD |
0.2048 USD |
0.2336 USD |
0.2052 USD |
| 2025-05-03 |
0.2169 USD |
4,864,226.5000 |
0.2472 USD |
0.2135 USD |
0.2554 USD |
0.2169 USD |
| 2025-05-02 |
0.2468 USD |
2,455,950.6000 |
0.2277 USD |
0.2243 USD |
0.2529 USD |
0.2468 USD |
| 2025-05-01 |
0.2353 USD |
3,222,091.6000 |
0.2494 USD |
0.2343 USD |
0.2544 USD |
0.2353 USD |
| 2025-04-30 |
0.2485 USD |
5,210,193.0000 |
0.2342 USD |
0.2330 USD |
0.2631 USD |
0.2485 USD |
| 2025-04-29 |
0.2328 USD |
5,132,003.8000 |
0.2467 USD |
0.2312 USD |
0.2607 USD |
0.2328 USD |
| 2025-04-28 |
0.2474 USD |
20,482,744.0000 |
0.2791 USD |
0.2426 USD |
0.2962 USD |
0.2474 USD |
| 2025-04-27 |
0.2725 USD |
28,182,881.9000 |
0.2003 USD |
0.1909 USD |
0.2895 USD |
0.2725 USD |
| 2025-04-26 |
0.2071 USD |
3,836,265.5000 |
0.2017 USD |
0.1810 USD |
0.2138 USD |
0.2071 USD |
| 2025-04-25 |
0.2068 USD |
14,134,892.6000 |
0.1785 USD |
0.1768 USD |
0.2437 USD |
0.2068 USD |
| 2025-04-24 |
0.1760 USD |
5,459,872.8000 |
0.1885 USD |
0.1712 USD |
0.1999 USD |
0.1760 USD |
| 2025-04-23 |
0.1796 USD |
16,533,409.5000 |
0.2182 USD |
0.1685 USD |
0.2204 USD |
0.1796 USD |
| 2025-04-22 |
0.2185 USD |
46,829,971.5000 |
0.1343 USD |
0.1340 USD |
0.3800 USD |
0.2185 USD |
| 2025-04-21 |
0.1365 USD |
259,114.4000 |
0.1479 USD |
0.1347 USD |
0.1479 USD |
0.1365 USD |
| 2025-04-20 |
0.1411 USD |
296,549.3000 |
0.1346 USD |
0.1335 USD |
0.1415 USD |
0.1411 USD |
| 2025-04-19 |
0.1356 USD |
123,243.7000 |
0.1299 USD |
0.1299 USD |
0.1369 USD |
0.1356 USD |
| 2025-04-18 |
0.1294 USD |
324,982.3000 |
0.1253 USD |
0.1238 USD |
0.1327 USD |
0.1294 USD |
| 2025-04-17 |
0.1249 USD |
193,852.4000 |
0.1287 USD |
0.1216 USD |
0.1287 USD |
0.1249 USD |
| 2025-04-16 |
0.1237 USD |
114,335.2000 |
0.1226 USD |
0.1193 USD |
0.1271 USD |
0.1237 USD |
| 2025-04-15 |
0.1237 USD |
259,475.8000 |
0.1264 USD |
0.1234 USD |
0.1343 USD |
0.1237 USD |