Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.2530 USD |
109,224.2000 |
0.2398 USD |
0.2377 USD |
0.2534 USD |
0.2530 USD |
| 2025-02-07 |
0.2332 USD |
186,637.2000 |
0.2339 USD |
0.2296 USD |
0.2541 USD |
0.2332 USD |
| 2025-02-06 |
0.2338 USD |
288,330.5000 |
0.2569 USD |
0.2325 USD |
0.2622 USD |
0.2338 USD |
| 2025-02-05 |
0.2526 USD |
498,067.0000 |
0.2542 USD |
0.2449 USD |
0.2770 USD |
0.2526 USD |
| 2025-02-04 |
0.2465 USD |
279,634.4000 |
0.2603 USD |
0.2360 USD |
0.2629 USD |
0.2465 USD |
| 2025-02-03 |
0.2537 USD |
551,258.4000 |
0.2566 USD |
0.2156 USD |
0.2615 USD |
0.2537 USD |
| 2025-02-02 |
0.2475 USD |
824,843.5000 |
0.2902 USD |
0.2475 USD |
0.2993 USD |
0.2475 USD |
| 2025-02-01 |
0.2975 USD |
1,148,063.0000 |
0.3167 USD |
0.2907 USD |
0.3370 USD |
0.2975 USD |
| 2025-01-31 |
0.3188 USD |
2,556,511.2000 |
0.3155 USD |
0.3016 USD |
0.3424 USD |
0.3188 USD |
| 2025-01-30 |
0.3150 USD |
1,737,805.4000 |
0.2891 USD |
0.2846 USD |
0.3292 USD |
0.3150 USD |
| 2025-01-29 |
0.2895 USD |
288,488.0000 |
0.2788 USD |
0.2786 USD |
0.3014 USD |
0.2895 USD |
| 2025-01-28 |
0.2830 USD |
460,855.7000 |
0.3066 USD |
0.2770 USD |
0.3073 USD |
0.2830 USD |
| 2025-01-27 |
0.3056 USD |
278,790.6000 |
0.3015 USD |
0.2833 USD |
0.3114 USD |
0.3056 USD |
| 2025-01-26 |
0.3209 USD |
694,388.1000 |
0.3178 USD |
0.3073 USD |
0.3294 USD |
0.3209 USD |
| 2025-01-25 |
0.3214 USD |
61,378.2000 |
0.3135 USD |
0.3100 USD |
0.3243 USD |
0.3214 USD |
| 2025-01-24 |
0.3142 USD |
349,804.4000 |
0.3315 USD |
0.3131 USD |
0.3388 USD |
0.3142 USD |
| 2025-01-23 |
0.3218 USD |
529,705.7000 |
0.3237 USD |
0.3033 USD |
0.3292 USD |
0.3218 USD |
| 2025-01-22 |
0.3223 USD |
240,501.8000 |
0.3331 USD |
0.3223 USD |
0.3465 USD |
0.3223 USD |
| 2025-01-21 |
0.3308 USD |
359,935.3000 |
0.3253 USD |
0.3064 USD |
0.3389 USD |
0.3308 USD |
| 2025-01-20 |
0.3281 USD |
865,657.8000 |
0.3355 USD |
0.3160 USD |
0.3544 USD |
0.3281 USD |
| 2025-01-19 |
0.3466 USD |
305,880.7000 |
0.3871 USD |
0.3436 USD |
0.3939 USD |
0.3466 USD |
| 2025-01-18 |
0.3829 USD |
122,803.8000 |
0.4223 USD |
0.3792 USD |
0.4264 USD |
0.3829 USD |
| 2025-01-17 |
0.4198 USD |
231,477.1000 |
0.4019 USD |
0.4006 USD |
0.4198 USD |
0.4198 USD |
| 2025-01-16 |
0.3985 USD |
184,094.7000 |
0.4166 USD |
0.3965 USD |
0.4169 USD |
0.3985 USD |
| 2025-01-15 |
0.4139 USD |
163,373.6000 |
0.4118 USD |
0.3898 USD |
0.4169 USD |
0.4139 USD |
| 2025-01-14 |
0.4094 USD |
96,095.4000 |
0.3907 USD |
0.3888 USD |
0.4094 USD |
0.4094 USD |
| 2025-01-13 |
0.3808 USD |
231,236.3000 |
0.3949 USD |
0.3589 USD |
0.4071 USD |
0.3808 USD |
| 2025-01-12 |
0.4035 USD |
54,985.0000 |
0.4129 USD |
0.4005 USD |
0.4151 USD |
0.4035 USD |
| 2025-01-11 |
0.4140 USD |
293,131.0000 |
0.4171 USD |
0.3999 USD |
0.4196 USD |
0.4140 USD |
| 2025-01-10 |
0.4194 USD |
158,729.5000 |
0.4138 USD |
0.4055 USD |
0.4334 USD |
0.4194 USD |
| 2025-01-09 |
0.4139 USD |
133,758.3000 |
0.4270 USD |
0.4009 USD |
0.4372 USD |
0.4139 USD |
| 2025-01-08 |
0.4278 USD |
202,290.6000 |
0.4297 USD |
0.4015 USD |
0.4390 USD |
0.4278 USD |
| 2025-01-07 |
0.4289 USD |
324,822.7000 |
0.4762 USD |
0.4289 USD |
0.4802 USD |
0.4289 USD |
| 2025-01-06 |
0.4768 USD |
386,603.1000 |
0.4828 USD |
0.4688 USD |
0.4866 USD |
0.4768 USD |
| 2025-01-05 |
0.4873 USD |
611,807.5000 |
0.4887 USD |
0.4674 USD |
0.5280 USD |
0.4873 USD |
| 2025-01-04 |
0.4887 USD |
454,382.8000 |
0.4843 USD |
0.4692 USD |
0.5079 USD |
0.4887 USD |
| 2025-01-03 |
0.4831 USD |
452,756.9000 |
0.4700 USD |
0.4668 USD |
0.4887 USD |
0.4831 USD |
| 2025-01-02 |
0.4697 USD |
406,896.4000 |
0.4760 USD |
0.4644 USD |
0.5013 USD |
0.4697 USD |
| 2025-01-01 |
0.4775 USD |
588,792.2000 |
0.4632 USD |
0.4599 USD |
0.4866 USD |
0.4775 USD |
| 2024-12-31 |
0.4611 USD |
219,339.0000 |
0.4799 USD |
0.4522 USD |
0.5005 USD |
0.4611 USD |
| 2024-12-30 |
0.4814 USD |
887,206.9000 |
0.4790 USD |
0.4585 USD |
0.5114 USD |
0.4814 USD |
| 2024-12-29 |
0.4768 USD |
1,698,472.0000 |
0.5174 USD |
0.4710 USD |
0.5692 USD |
0.4768 USD |
| 2024-12-28 |
0.5170 USD |
1,840,937.8000 |
0.4651 USD |
0.4542 USD |
0.5622 USD |
0.5170 USD |
| 2024-12-27 |
0.4641 USD |
1,911,149.9000 |
0.5356 USD |
0.4593 USD |
0.5582 USD |
0.4641 USD |
| 2024-12-26 |
0.5336 USD |
3,265,288.4000 |
0.4696 USD |
0.4534 USD |
0.6002 USD |
0.5336 USD |
| 2024-12-25 |
0.4679 USD |
476,949.5000 |
0.4638 USD |
0.4531 USD |
0.4969 USD |
0.4679 USD |
| 2024-12-24 |
0.4642 USD |
594,693.8000 |
0.4347 USD |
0.4339 USD |
0.4780 USD |
0.4642 USD |
| 2024-12-23 |
0.4335 USD |
1,071,626.6000 |
0.4120 USD |
0.4064 USD |
0.4668 USD |
0.4335 USD |
| 2024-12-22 |
0.4132 USD |
1,870,019.9000 |
0.4570 USD |
0.4008 USD |
0.4599 USD |
0.4132 USD |
| 2024-12-21 |
0.4569 USD |
5,082,848.9000 |
0.4341 USD |
0.4272 USD |
0.6100 USD |
0.4569 USD |