Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.0265 USD |
124,609.6943 |
0.0256 USD |
0.0256 USD |
0.0274 USD |
0.0268 USD |
| 2025-12-13 |
0.0266 USD |
627,896.0927 |
0.0261 USD |
0.0251 USD |
0.0327 USD |
0.0257 USD |
| 2025-12-12 |
0.0315 USD |
2,833,130.5526 |
0.0323 USD |
0.0273 USD |
0.0364 USD |
0.0287 USD |
| 2025-12-11 |
0.0304 USD |
5,528,828.8778 |
0.0261 USD |
0.0248 USD |
0.0391 USD |
0.0271 USD |
| 2025-12-10 |
0.0281 USD |
3,119,349.2653 |
0.0265 USD |
0.0247 USD |
0.0346 USD |
0.0266 USD |
| 2025-12-09 |
0.0277 USD |
1,846,126.4264 |
0.0303 USD |
0.0252 USD |
0.0306 USD |
0.0264 USD |
| 2025-12-08 |
0.0333 USD |
7,220,343.7732 |
0.0298 USD |
0.0287 USD |
0.0381 USD |
0.0308 USD |
| 2025-12-07 |
0.0311 USD |
484,654.7915 |
0.0325 USD |
0.0295 USD |
0.0330 USD |
0.0306 USD |
| 2025-12-06 |
0.0348 USD |
821,375.1540 |
0.0350 USD |
0.0327 USD |
0.0365 USD |
0.0327 USD |
| 2025-12-05 |
0.0366 USD |
1,583,225.1130 |
0.0410 USD |
0.0342 USD |
0.0413 USD |
0.0347 USD |
| 2025-12-04 |
0.0451 USD |
462,896.4587 |
0.0443 USD |
0.0435 USD |
0.0478 USD |
0.0441 USD |
| 2025-12-03 |
0.0429 USD |
216,907.5142 |
0.0412 USD |
0.0406 USD |
0.0464 USD |
0.0414 USD |
| 2025-12-02 |
0.0394 USD |
186,233.9944 |
0.0400 USD |
0.0390 USD |
0.0405 USD |
0.0396 USD |
| 2025-12-01 |
0.0413 USD |
312,963.5410 |
0.0429 USD |
0.0397 USD |
0.0429 USD |
0.0399 USD |
| 2025-11-30 |
0.0440 USD |
168,770.9370 |
0.0446 USD |
0.0435 USD |
0.0446 USD |
0.0445 USD |
| 2025-11-29 |
0.0452 USD |
116,846.2780 |
0.0453 USD |
0.0448 USD |
0.0454 USD |
0.0449 USD |
| 2025-11-28 |
0.0449 USD |
632,850.6974 |
0.0457 USD |
0.0443 USD |
0.0457 USD |
0.0452 USD |
| 2025-11-27 |
0.0482 USD |
215,139.9039 |
0.0467 USD |
0.0467 USD |
0.0489 USD |
0.0489 USD |
| 2025-11-26 |
0.0461 USD |
19,992.0257 |
0.0473 USD |
0.0458 USD |
0.0474 USD |
0.0458 USD |
| 2025-11-25 |
0.0473 USD |
76,872.0816 |
0.0476 USD |
0.0472 USD |
0.0479 USD |
0.0479 USD |
| 2025-11-24 |
0.0466 USD |
641,475.2552 |
0.0462 USD |
0.0452 USD |
0.0489 USD |
0.0486 USD |
| 2025-11-23 |
0.0493 USD |
1,366,960.0580 |
0.0514 USD |
0.0459 USD |
0.0523 USD |
0.0459 USD |
| 2025-11-22 |
0.0512 USD |
511,018.3993 |
0.0513 USD |
0.0504 USD |
0.0521 USD |
0.0511 USD |
| 2025-11-21 |
0.0511 USD |
583,940.0815 |
0.0539 USD |
0.0473 USD |
0.0545 USD |
0.0493 USD |
| 2025-11-20 |
0.0550 USD |
1,578,688.2201 |
0.0549 USD |
0.0522 USD |
0.0608 USD |
0.0535 USD |
| 2025-11-19 |
0.0560 USD |
2,040.9928 |
0.0560 USD |
0.0560 USD |
0.0560 USD |
0.0560 USD |
| 2025-11-18 |
0.0552 USD |
160,435.9260 |
0.0548 USD |
0.0543 USD |
0.0564 USD |
0.0555 USD |
| 2025-11-17 |
0.0574 USD |
256,922.8007 |
0.0566 USD |
0.0566 USD |
0.0582 USD |
0.0573 USD |
| 2025-11-16 |
0.0653 USD |
3,123,307.0235 |
0.0625 USD |
0.0607 USD |
0.0693 USD |
0.0611 USD |
| 2025-11-15 |
0.0573 USD |
18,353.5120 |
0.0574 USD |
0.0566 USD |
0.0574 USD |
0.0569 USD |
| 2025-11-14 |
0.0578 USD |
243,348.4067 |
0.0577 USD |
0.0567 USD |
0.0587 USD |
0.0587 USD |
| 2025-11-13 |
0.0611 USD |
17,534.0143 |
0.0613 USD |
0.0593 USD |
0.0616 USD |
0.0593 USD |
| 2025-11-12 |
0.0623 USD |
80,295.9676 |
0.0627 USD |
0.0620 USD |
0.0641 USD |
0.0641 USD |
| 2025-11-11 |
0.0666 USD |
577,655.6531 |
0.0659 USD |
0.0646 USD |
0.0690 USD |
0.0657 USD |
| 2025-11-10 |
0.0675 USD |
203,393.9706 |
0.0666 USD |
0.0653 USD |
0.0684 USD |
0.0669 USD |
| 2025-11-09 |
0.0664 USD |
88,004.7672 |
0.0662 USD |
0.0650 USD |
0.0676 USD |
0.0671 USD |
| 2025-11-08 |
0.0687 USD |
259,817.4034 |
0.0708 USD |
0.0647 USD |
0.0708 USD |
0.0657 USD |
| 2025-11-07 |
0.0695 USD |
736,765.9583 |
0.0603 USD |
0.0591 USD |
0.0742 USD |
0.0731 USD |
| 2025-11-06 |
0.0583 USD |
148,796.1325 |
0.0582 USD |
0.0574 USD |
0.0597 USD |
0.0586 USD |
| 2025-11-05 |
0.0582 USD |
423,077.0260 |
0.0565 USD |
0.0555 USD |
0.0591 USD |
0.0555 USD |
| 2025-11-04 |
0.0559 USD |
69,883.6286 |
0.0558 USD |
0.0543 USD |
0.0568 USD |
0.0560 USD |
| 2025-11-03 |
0.0584 USD |
164,481.4606 |
0.0629 USD |
0.0546 USD |
0.0630 USD |
0.0561 USD |
| 2025-11-02 |
0.0652 USD |
9,237.4296 |
0.0660 USD |
0.0639 USD |
0.0664 USD |
0.0639 USD |
| 2025-11-01 |
0.0669 USD |
38,855.7029 |
0.0673 USD |
0.0669 USD |
0.0673 USD |
0.0670 USD |
| 2025-10-31 |
0.0675 USD |
2,047.4830 |
0.0667 USD |
0.0667 USD |
0.0677 USD |
0.0675 USD |
| 2025-10-30 |
0.0698 USD |
140,115.6007 |
0.0697 USD |
0.0671 USD |
0.0725 USD |
0.0684 USD |
| 2025-10-29 |
0.0681 USD |
186,080.1966 |
0.0704 USD |
0.0671 USD |
0.0704 USD |
0.0677 USD |
| 2025-10-28 |
0.0686 USD |
22,864.4783 |
0.0686 USD |
0.0680 USD |
0.0701 USD |
0.0694 USD |
| 2025-10-27 |
0.0809 USD |
1,011,077.1301 |
0.0728 USD |
0.0705 USD |
0.0885 USD |
0.0706 USD |
| 2025-10-26 |
0.0704 USD |
84,181.1488 |
0.0698 USD |
0.0689 USD |
0.0717 USD |
0.0717 USD |