Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-26 |
0.0835 USD |
188.7407 |
0.0835 USD |
0.0835 USD |
0.0835 USD |
0.0835 USD |
| 2025-06-25 |
0.0885 USD |
17,921.8575 |
0.0874 USD |
0.0867 USD |
0.0891 USD |
0.0872 USD |
| 2025-06-24 |
0.0898 USD |
1,322.6409 |
0.0909 USD |
0.0895 USD |
0.0909 USD |
0.0895 USD |
| 2025-06-23 |
0.0823 USD |
30,320.4804 |
0.0791 USD |
0.0791 USD |
0.0844 USD |
0.0844 USD |
| 2025-06-22 |
0.0818 USD |
11,939.8431 |
0.0826 USD |
0.0774 USD |
0.0858 USD |
0.0774 USD |
| 2025-06-21 |
0.0866 USD |
2,891.2093 |
0.0888 USD |
0.0850 USD |
0.0888 USD |
0.0850 USD |
| 2025-06-20 |
0.0925 USD |
75.5124 |
0.0925 USD |
0.0925 USD |
0.0925 USD |
0.0925 USD |
| 2025-06-19 |
0.0918 USD |
20,601.0788 |
0.0960 USD |
0.0888 USD |
0.0960 USD |
0.0923 USD |
| 2025-06-18 |
0.0927 USD |
22,050.7612 |
0.0934 USD |
0.0901 USD |
0.0950 USD |
0.0912 USD |
| 2025-06-17 |
0.0980 USD |
34,454.3488 |
0.0985 USD |
0.0980 USD |
0.1005 USD |
0.0980 USD |
| 2025-06-16 |
0.0997 USD |
39,976.3797 |
0.0984 USD |
0.0973 USD |
0.1048 USD |
0.1015 USD |
| 2025-06-15 |
0.0973 USD |
30,617.4906 |
0.0967 USD |
0.0938 USD |
0.0999 USD |
0.0964 USD |
| 2025-06-14 |
0.1035 USD |
22,347.0919 |
0.1050 USD |
0.1016 USD |
0.1055 USD |
0.1028 USD |
| 2025-06-13 |
0.1020 USD |
14,229.2644 |
0.1027 USD |
0.0982 USD |
0.1027 USD |
0.1003 USD |
| 2025-06-12 |
0.1090 USD |
36,772.6852 |
0.1130 USD |
0.1048 USD |
0.1130 USD |
0.1048 USD |
| 2025-06-11 |
0.1188 USD |
98,148.7478 |
0.1176 USD |
0.1127 USD |
0.1350 USD |
0.1181 USD |
| 2025-06-10 |
0.1194 USD |
25,605.4224 |
0.1193 USD |
0.1177 USD |
0.1202 USD |
0.1180 USD |
| 2025-06-09 |
0.1174 USD |
41,403.5374 |
0.1169 USD |
0.1148 USD |
0.1204 USD |
0.1204 USD |
| 2025-06-08 |
0.1194 USD |
4,501.2508 |
0.1230 USD |
0.1150 USD |
0.1230 USD |
0.1217 USD |
| 2025-06-07 |
0.1186 USD |
6,424.2056 |
0.1171 USD |
0.1171 USD |
0.1217 USD |
0.1217 USD |
| 2025-06-06 |
0.1208 USD |
108,663.9591 |
0.1215 USD |
0.1154 USD |
0.1278 USD |
0.1176 USD |
| 2025-06-05 |
0.1273 USD |
390,480.1381 |
0.1440 USD |
0.1192 USD |
0.1450 USD |
0.1219 USD |
| 2025-06-04 |
0.1476 USD |
3,991.2928 |
0.1553 USD |
0.1443 USD |
0.1553 USD |
0.1468 USD |
| 2025-06-03 |
0.1571 USD |
11,274.5812 |
0.1569 USD |
0.1539 USD |
0.1605 USD |
0.1561 USD |
| 2025-06-02 |
0.1596 USD |
6,952.4661 |
0.1575 USD |
0.1543 USD |
0.1614 USD |
0.1566 USD |
| 2025-06-01 |
0.1514 USD |
7,864.6530 |
0.1512 USD |
0.1476 USD |
0.1567 USD |
0.1567 USD |
| 2025-05-31 |
0.1522 USD |
11,200.6209 |
0.1540 USD |
0.1460 USD |
0.1557 USD |
0.1519 USD |
| 2025-05-30 |
0.1642 USD |
109,458.8207 |
0.1672 USD |
0.1565 USD |
0.1736 USD |
0.1710 USD |
| 2025-05-29 |
0.1821 USD |
345,769.8936 |
0.1738 USD |
0.1686 USD |
0.1990 USD |
0.1722 USD |
| 2025-05-28 |
0.1697 USD |
84,356.0523 |
0.1655 USD |
0.1556 USD |
0.1839 USD |
0.1704 USD |
| 2025-05-27 |
0.1574 USD |
7,952.4951 |
0.1548 USD |
0.1531 USD |
0.1611 USD |
0.1611 USD |
| 2025-05-26 |
0.1602 USD |
9,781.8630 |
0.1611 USD |
0.1563 USD |
0.1620 USD |
0.1563 USD |
| 2025-05-25 |
0.1617 USD |
2,789.2062 |
0.1641 USD |
0.1567 USD |
0.1642 USD |
0.1567 USD |
| 2025-05-24 |
0.1630 USD |
3,621.9942 |
0.1626 USD |
0.1613 USD |
0.1679 USD |
0.1637 USD |
| 2025-05-23 |
0.1767 USD |
5,844.2672 |
0.1822 USD |
0.1702 USD |
0.1822 USD |
0.1788 USD |
| 2025-05-22 |
0.1767 USD |
13,755.6064 |
0.1755 USD |
0.1735 USD |
0.1837 USD |
0.1791 USD |
| 2025-05-21 |
0.1742 USD |
27,019.6258 |
0.1729 USD |
0.1668 USD |
0.1799 USD |
0.1671 USD |
| 2025-05-20 |
0.1754 USD |
10,409.4474 |
0.1765 USD |
0.1715 USD |
0.1837 USD |
0.1716 USD |
| 2025-05-19 |
0.1737 USD |
24,986.0985 |
0.1769 USD |
0.1625 USD |
0.1800 USD |
0.1790 USD |
| 2025-05-18 |
0.1794 USD |
5,182.0695 |
0.1746 USD |
0.1746 USD |
0.1822 USD |
0.1755 USD |
| 2025-05-17 |
0.1780 USD |
7,873.6043 |
0.1886 USD |
0.1742 USD |
0.1886 USD |
0.1742 USD |
| 2025-05-16 |
0.1912 USD |
33,283.5373 |
0.1926 USD |
0.1877 USD |
0.1989 USD |
0.1877 USD |
| 2025-05-15 |
0.1938 USD |
30,011.9398 |
0.2124 USD |
0.1830 USD |
0.2124 USD |
0.1923 USD |
| 2025-05-14 |
0.2161 USD |
55,136.8301 |
0.2196 USD |
0.2101 USD |
0.2249 USD |
0.2125 USD |
| 2025-05-13 |
0.2100 USD |
56,754.6510 |
0.2159 USD |
0.2061 USD |
0.2193 USD |
0.2160 USD |
| 2025-05-12 |
0.2135 USD |
48,220.9885 |
0.2082 USD |
0.2044 USD |
0.2236 USD |
0.2082 USD |
| 2025-05-11 |
0.2110 USD |
117,741.0082 |
0.1971 USD |
0.1968 USD |
0.2278 USD |
0.2137 USD |
| 2025-05-10 |
0.1932 USD |
28,861.9545 |
0.1950 USD |
0.1854 USD |
0.2021 USD |
0.1915 USD |
| 2025-05-09 |
0.1916 USD |
29,877.2851 |
0.1886 USD |
0.1834 USD |
0.1971 USD |
0.1923 USD |
| 2025-05-08 |
0.1823 USD |
53,221.0950 |
0.1771 USD |
0.1735 USD |
0.1925 USD |
0.1898 USD |