Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-11 |
0.3017 USD |
242.1976 |
0.3086 USD |
0.2993 USD |
0.3125 USD |
0.2998 USD |
| 2022-12-10 |
0.3074 USD |
592.8250 |
0.3069 USD |
0.2975 USD |
0.3086 USD |
0.3086 USD |
| 2022-12-09 |
0.3032 USD |
315.2331 |
0.2954 USD |
0.2953 USD |
0.3051 USD |
0.3051 USD |
| 2022-12-08 |
0.2959 USD |
2,040.0000 |
0.2954 USD |
0.2951 USD |
0.3039 USD |
0.3039 USD |
| 2022-12-07 |
0.3059 USD |
220,759.3842 |
0.3039 USD |
0.2809 USD |
0.3789 USD |
0.3037 USD |
| 2022-12-06 |
0.2977 USD |
26,835.6551 |
0.3091 USD |
0.2600 USD |
0.3211 USD |
0.2990 USD |
| 2022-12-05 |
0.3062 USD |
2,908.8700 |
0.3057 USD |
0.3051 USD |
0.3256 USD |
0.3051 USD |
| 2022-12-04 |
0.3179 USD |
55,995.7466 |
0.2891 USD |
0.2800 USD |
0.3800 USD |
0.3057 USD |
| 2022-12-03 |
0.3175 USD |
441,926.5290 |
0.3249 USD |
0.2724 USD |
0.3880 USD |
0.3160 USD |
| 2022-12-02 |
0.3165 USD |
10,320.5624 |
0.3254 USD |
0.3009 USD |
0.3313 USD |
0.3104 USD |
| 2022-12-01 |
0.3354 USD |
315,599.2665 |
0.3599 USD |
0.2782 USD |
0.4599 USD |
0.3240 USD |
| 2022-11-30 |
0.3205 USD |
10,585.4032 |
0.3100 USD |
0.2819 USD |
0.3697 USD |
0.3682 USD |
| 2022-11-29 |
0.2994 USD |
2,729.5299 |
0.3107 USD |
0.2802 USD |
0.3107 USD |
0.3100 USD |
| 2022-11-28 |
0.3509 USD |
103,624.1027 |
0.3140 USD |
0.2700 USD |
0.4012 USD |
0.2909 USD |
| 2022-11-27 |
0.3237 USD |
10,732.6255 |
0.3100 USD |
0.3099 USD |
0.3898 USD |
0.3141 USD |
| 2022-11-26 |
0.2954 USD |
1,349.9390 |
0.2899 USD |
0.2899 USD |
0.3100 USD |
0.3100 USD |
| 2022-11-25 |
0.2898 USD |
70,126.2568 |
0.3098 USD |
0.2660 USD |
0.3200 USD |
0.2661 USD |
| 2022-11-24 |
0.3119 USD |
3,035.4907 |
0.3488 USD |
0.2701 USD |
0.3489 USD |
0.2703 USD |
| 2022-11-23 |
0.2743 USD |
189.8955 |
0.2627 USD |
0.2627 USD |
0.3377 USD |
0.3377 USD |
| 2022-11-22 |
0.3201 USD |
419.7531 |
0.2600 USD |
0.2600 USD |
0.3282 USD |
0.3282 USD |
| 2022-11-21 |
0.2600 USD |
3,924.0620 |
0.2601 USD |
0.2600 USD |
0.2601 USD |
0.2600 USD |
| 2022-11-20 |
0.0000 USD |
0.0000 |
0.2562 USD |
0.2562 USD |
0.2562 USD |
0.2562 USD |
| 2022-11-19 |
0.2562 USD |
180.5765 |
0.2562 USD |
0.2562 USD |
0.2562 USD |
0.2562 USD |
| 2022-11-18 |
0.0000 USD |
0.0000 |
0.2564 USD |
0.2564 USD |
0.2564 USD |
0.2564 USD |
| 2022-11-17 |
0.2863 USD |
232.5657 |
0.3057 USD |
0.2564 USD |
0.3079 USD |
0.2564 USD |
| 2022-11-16 |
0.2782 USD |
426.5053 |
0.2801 USD |
0.2563 USD |
0.3035 USD |
0.2564 USD |
| 2022-11-15 |
0.2834 USD |
354.2526 |
0.2993 USD |
0.2579 USD |
0.2993 USD |
0.2579 USD |
| 2022-11-14 |
0.2570 USD |
5,223.8198 |
0.2560 USD |
0.2560 USD |
0.2993 USD |
0.2993 USD |
| 2022-11-13 |
0.4267 USD |
4,819.5516 |
0.3610 USD |
0.2659 USD |
0.4900 USD |
0.2659 USD |
| 2022-11-12 |
0.2736 USD |
1,104.3774 |
0.2639 USD |
0.2639 USD |
0.2800 USD |
0.2800 USD |
| 2022-11-11 |
0.2346 USD |
491.8427 |
0.2221 USD |
0.2220 USD |
0.2656 USD |
0.2656 USD |
| 2022-11-10 |
0.2425 USD |
2,446.7349 |
0.2200 USD |
0.2200 USD |
0.2588 USD |
0.2435 USD |
| 2022-11-09 |
0.3467 USD |
9,351.3594 |
0.3975 USD |
0.2339 USD |
0.4900 USD |
0.3213 USD |
| 2022-11-08 |
0.3497 USD |
6,972.0928 |
0.3636 USD |
0.3063 USD |
0.3980 USD |
0.3980 USD |
| 2022-11-07 |
0.3708 USD |
6,186.1143 |
0.3943 USD |
0.3501 USD |
0.3943 USD |
0.3859 USD |
| 2022-11-06 |
0.4021 USD |
1,190.9319 |
0.3733 USD |
0.3580 USD |
0.4295 USD |
0.4072 USD |
| 2022-11-05 |
0.4041 USD |
3,664.1507 |
0.3787 USD |
0.3733 USD |
0.4082 USD |
0.4050 USD |
| 2022-11-04 |
0.4149 USD |
16,173.4912 |
0.3560 USD |
0.3511 USD |
0.5500 USD |
0.4008 USD |
| 2022-11-03 |
0.3636 USD |
4,809.2091 |
0.3467 USD |
0.3429 USD |
0.3894 USD |
0.3552 USD |
| 2022-11-02 |
0.3424 USD |
94.2950 |
0.3424 USD |
0.3424 USD |
0.3424 USD |
0.3424 USD |
| 2022-11-01 |
0.3477 USD |
9,232.8518 |
0.3877 USD |
0.3450 USD |
0.3933 USD |
0.3485 USD |
| 2022-10-31 |
0.3846 USD |
2,525.5381 |
0.3887 USD |
0.3432 USD |
0.4005 USD |
0.3432 USD |
| 2022-10-30 |
0.0000 USD |
0.0000 |
0.3902 USD |
0.3902 USD |
0.3902 USD |
0.3902 USD |
| 2022-10-29 |
0.3902 USD |
16.4879 |
0.3902 USD |
0.3902 USD |
0.3902 USD |
0.3902 USD |
| 2022-10-28 |
0.3409 USD |
142.7429 |
0.3409 USD |
0.3409 USD |
0.3409 USD |
0.3409 USD |
| 2022-10-27 |
0.3783 USD |
62.0141 |
0.3783 USD |
0.3783 USD |
0.3784 USD |
0.3784 USD |
| 2022-10-26 |
0.3497 USD |
14,362.6661 |
0.3968 USD |
0.3450 USD |
0.4012 USD |
0.4012 USD |
| 2022-10-25 |
0.3810 USD |
2,418.1074 |
0.3591 USD |
0.3401 USD |
0.4298 USD |
0.4276 USD |
| 2022-10-24 |
0.3891 USD |
27,236.6739 |
0.3848 USD |
0.3333 USD |
0.4789 USD |
0.3401 USD |
| 2022-10-23 |
0.3518 USD |
1,130.3562 |
0.3598 USD |
0.3330 USD |
0.3600 USD |
0.3331 USD |