Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.2299 USD |
241,364.9000 |
0.2352 USD |
0.2287 USD |
0.2374 USD |
0.2299 USD |
| 2025-02-22 |
0.2344 USD |
123,141.3000 |
0.2345 USD |
0.2298 USD |
0.2368 USD |
0.2344 USD |
| 2025-02-21 |
0.2330 USD |
58,501.0000 |
0.2398 USD |
0.2301 USD |
0.2485 USD |
0.2330 USD |
| 2025-02-20 |
0.2419 USD |
32,396.1000 |
0.2350 USD |
0.2344 USD |
0.2420 USD |
0.2419 USD |
| 2025-02-19 |
0.2348 USD |
70,091.5000 |
0.2289 USD |
0.2264 USD |
0.2371 USD |
0.2348 USD |
| 2025-02-18 |
0.2292 USD |
270,051.7000 |
0.2477 USD |
0.2252 USD |
0.2483 USD |
0.2292 USD |
| 2025-02-17 |
0.2499 USD |
118,306.4000 |
0.2574 USD |
0.2470 USD |
0.2602 USD |
0.2499 USD |
| 2025-02-16 |
0.2588 USD |
202,650.0000 |
0.2523 USD |
0.2512 USD |
0.2700 USD |
0.2588 USD |
| 2025-02-15 |
0.2530 USD |
78,085.6000 |
0.2549 USD |
0.2504 USD |
0.2596 USD |
0.2530 USD |
| 2025-02-14 |
0.2538 USD |
67,628.7000 |
0.2567 USD |
0.2528 USD |
0.2594 USD |
0.2538 USD |
| 2025-02-13 |
0.2520 USD |
218,793.8000 |
0.2657 USD |
0.2517 USD |
0.2694 USD |
0.2520 USD |
| 2025-02-12 |
0.2696 USD |
223,678.1000 |
0.2529 USD |
0.2429 USD |
0.2696 USD |
0.2696 USD |
| 2025-02-11 |
0.2522 USD |
173,960.6000 |
0.2553 USD |
0.2521 USD |
0.2686 USD |
0.2522 USD |
| 2025-02-10 |
0.2537 USD |
137,082.5000 |
0.2493 USD |
0.2398 USD |
0.2598 USD |
0.2537 USD |
| 2025-02-09 |
0.2415 USD |
104,420.2000 |
0.2550 USD |
0.2392 USD |
0.2614 USD |
0.2415 USD |
| 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 |