Market [unlinked] / USD
Identifier on Coinbase Pro: FIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.4314 USD |
2,046,182.3000 |
0.3810 USD |
0.3216 USD |
0.4459 USD |
0.4314 USD |
| 2024-12-19 |
0.3811 USD |
1,030,181.3000 |
0.4418 USD |
0.3689 USD |
0.4700 USD |
0.3811 USD |
| 2024-12-18 |
0.4461 USD |
1,142,941.9000 |
0.4396 USD |
0.4216 USD |
0.4688 USD |
0.4461 USD |
| 2024-12-17 |
0.4396 USD |
1,120,161.9000 |
0.4487 USD |
0.4325 USD |
0.5247 USD |
0.4396 USD |
| 2024-12-16 |
0.4475 USD |
1,117,674.1000 |
0.4952 USD |
0.4319 USD |
0.4957 USD |
0.4475 USD |
| 2024-12-15 |
0.4956 USD |
4,354,225.7000 |
0.4394 USD |
0.4325 USD |
0.5700 USD |
0.4956 USD |
| 2024-12-14 |
0.4384 USD |
1,482,260.6000 |
0.4717 USD |
0.4302 USD |
0.5000 USD |
0.4384 USD |
| 2024-12-13 |
0.4714 USD |
4,687,805.3000 |
0.4734 USD |
0.4590 USD |
0.6736 USD |
0.4714 USD |
| 2024-12-12 |
0.4731 USD |
434,290.3000 |
0.4261 USD |
0.4144 USD |
0.4731 USD |
0.4731 USD |
| 2024-12-11 |
0.4287 USD |
260,240.3000 |
0.3939 USD |
0.3818 USD |
0.4405 USD |
0.4287 USD |
| 2024-12-10 |
0.3942 USD |
392,497.4000 |
0.4223 USD |
0.3629 USD |
0.4246 USD |
0.3942 USD |
| 2024-12-09 |
0.4227 USD |
737,057.3000 |
0.5055 USD |
0.3942 USD |
0.5059 USD |
0.4227 USD |
| 2024-12-08 |
0.5068 USD |
664,151.3000 |
0.4720 USD |
0.4640 USD |
0.5500 USD |
0.5068 USD |
| 2024-12-07 |
0.4727 USD |
207,574.3000 |
0.4708 USD |
0.4680 USD |
0.4844 USD |
0.4727 USD |
| 2024-12-06 |
0.4728 USD |
226,235.7000 |
0.4559 USD |
0.4474 USD |
0.4861 USD |
0.4728 USD |
| 2024-12-05 |
0.4586 USD |
279,091.1000 |
0.4500 USD |
0.4350 USD |
0.4774 USD |
0.4586 USD |
| 2024-12-04 |
0.4488 USD |
315,958.5000 |
0.4610 USD |
0.4465 USD |
0.4861 USD |
0.4488 USD |
| 2024-12-03 |
0.4603 USD |
626,709.8000 |
0.4303 USD |
0.4082 USD |
0.4606 USD |
0.4603 USD |
| 2024-12-02 |
0.4302 USD |
348,490.6000 |
0.4041 USD |
0.3804 USD |
0.4302 USD |
0.4302 USD |
| 2024-12-01 |
0.4034 USD |
531,724.1000 |
0.4089 USD |
0.3850 USD |
0.4094 USD |
0.4034 USD |
| 2024-11-30 |
0.4102 USD |
302,180.3000 |
0.4024 USD |
0.4015 USD |
0.4233 USD |
0.4102 USD |
| 2024-11-29 |
0.4036 USD |
272,402.4000 |
0.3965 USD |
0.3825 USD |
0.4100 USD |
0.4036 USD |
| 2024-11-28 |
0.3941 USD |
685,409.9000 |
0.3811 USD |
0.3800 USD |
0.4048 USD |
0.3941 USD |
| 2024-11-27 |
0.3810 USD |
91,000.0000 |
0.3591 USD |
0.3567 USD |
0.3835 USD |
0.3810 USD |
| 2024-11-26 |
0.3613 USD |
139,099.0000 |
0.3635 USD |
0.3478 USD |
0.3778 USD |
0.3613 USD |
| 2024-11-25 |
0.3634 USD |
374,443.0000 |
0.3598 USD |
0.3554 USD |
0.3867 USD |
0.3634 USD |
| 2024-11-24 |
0.3600 USD |
360,611.3000 |
0.3576 USD |
0.3427 USD |
0.3728 USD |
0.3600 USD |
| 2024-11-23 |
0.3524 USD |
505,055.2000 |
0.3390 USD |
0.3345 USD |
0.3686 USD |
0.3524 USD |
| 2024-11-22 |
0.3357 USD |
223,679.3000 |
0.3397 USD |
0.3312 USD |
0.3558 USD |
0.3357 USD |
| 2024-11-21 |
0.3381 USD |
496,007.8000 |
0.3191 USD |
0.3108 USD |
0.3522 USD |
0.3381 USD |
| 2024-11-20 |
0.3207 USD |
1,303,346.0000 |
0.3488 USD |
0.3120 USD |
0.3624 USD |
0.3207 USD |
| 2024-11-19 |
0.3491 USD |
3,389,195.2000 |
0.3971 USD |
0.3285 USD |
0.3971 USD |
0.3491 USD |
| 2024-11-18 |
0.3951 USD |
5,133,165.9000 |
0.3186 USD |
0.3182 USD |
0.5799 USD |
0.3951 USD |
| 2024-11-17 |
0.3136 USD |
443,990.3000 |
0.3292 USD |
0.3136 USD |
0.3799 USD |
0.3136 USD |
| 2024-11-16 |
0.3269 USD |
132,658.1000 |
0.3158 USD |
0.3141 USD |
0.3323 USD |
0.3269 USD |
| 2024-11-15 |
0.3180 USD |
116,666.6000 |
0.3032 USD |
0.2952 USD |
0.3200 USD |
0.3180 USD |
| 2024-11-14 |
0.3010 USD |
190,850.6000 |
0.3072 USD |
0.2982 USD |
0.3158 USD |
0.3010 USD |
| 2024-11-13 |
0.3051 USD |
135,185.2000 |
0.3263 USD |
0.2952 USD |
0.3287 USD |
0.3051 USD |
| 2024-11-12 |
0.3274 USD |
165,724.3000 |
0.3438 USD |
0.3162 USD |
0.3509 USD |
0.3274 USD |
| 2024-11-11 |
0.3480 USD |
177,696.8000 |
0.3470 USD |
0.3312 USD |
0.3589 USD |
0.3480 USD |
| 2024-11-10 |
0.3438 USD |
181,580.5000 |
0.3344 USD |
0.3310 USD |
0.3550 USD |
0.3438 USD |
| 2024-11-09 |
0.3336 USD |
94,153.9000 |
0.3300 USD |
0.3187 USD |
0.3370 USD |
0.3336 USD |
| 2024-11-08 |
0.3283 USD |
37,669.1000 |
0.3238 USD |
0.3181 USD |
0.3295 USD |
0.3283 USD |
| 2024-11-07 |
0.3232 USD |
34,128.3000 |
0.3184 USD |
0.3161 USD |
0.3267 USD |
0.3232 USD |
| 2024-11-06 |
0.3184 USD |
83,099.5000 |
0.2900 USD |
0.2886 USD |
0.3211 USD |
0.3184 USD |
| 2024-11-05 |
0.2895 USD |
108,091.3000 |
0.2970 USD |
0.2860 USD |
0.3081 USD |
0.2895 USD |
| 2024-11-04 |
0.2952 USD |
123,318.0000 |
0.2962 USD |
0.2910 USD |
0.3059 USD |
0.2952 USD |
| 2024-11-03 |
0.3002 USD |
11,574.7000 |
0.3147 USD |
0.2929 USD |
0.3147 USD |
0.3002 USD |
| 2024-11-02 |
0.3151 USD |
21,435.7000 |
0.3287 USD |
0.3107 USD |
0.3287 USD |
0.3151 USD |
| 2024-11-01 |
0.3235 USD |
8,983.5000 |
0.3293 USD |
0.3190 USD |
0.3358 USD |
0.3235 USD |