Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-08 |
0.2726 USD |
359.3941 |
0.2680 USD |
0.2670 USD |
0.2823 USD |
0.2670 USD |
| 2023-10-07 |
0.2887 USD |
6,851.3724 |
0.2842 USD |
0.2665 USD |
0.3094 USD |
0.2701 USD |
| 2023-10-06 |
0.2774 USD |
3,875.0547 |
0.2874 USD |
0.2684 USD |
0.2882 USD |
0.2765 USD |
| 2023-10-05 |
0.2868 USD |
52.0014 |
0.2870 USD |
0.2868 USD |
0.2870 USD |
0.2868 USD |
| 2023-10-04 |
0.2762 USD |
2,929.6436 |
0.2760 USD |
0.2685 USD |
0.2849 USD |
0.2753 USD |
| 2023-10-03 |
0.2804 USD |
2,974.0685 |
0.2917 USD |
0.2714 USD |
0.2917 USD |
0.2892 USD |
| 2023-10-02 |
0.2871 USD |
2,396.0678 |
0.2876 USD |
0.2824 USD |
0.2928 USD |
0.2824 USD |
| 2023-10-01 |
0.2894 USD |
215.8331 |
0.2873 USD |
0.2873 USD |
0.2930 USD |
0.2930 USD |
| 2023-09-30 |
0.2869 USD |
1,604.7354 |
0.2903 USD |
0.2823 USD |
0.2958 USD |
0.2856 USD |
| 2023-09-29 |
0.2939 USD |
20,982.1004 |
0.3021 USD |
0.2793 USD |
0.3039 USD |
0.2903 USD |
| 2023-09-28 |
0.2977 USD |
14,523.2590 |
0.3313 USD |
0.2916 USD |
0.3313 USD |
0.2987 USD |
| 2023-09-27 |
0.3143 USD |
40,849.8156 |
0.2979 USD |
0.2910 USD |
0.3376 USD |
0.3087 USD |
| 2023-09-26 |
0.2908 USD |
13,569.0102 |
0.2751 USD |
0.2689 USD |
0.3054 USD |
0.2916 USD |
| 2023-09-25 |
0.2783 USD |
6,068.3005 |
0.2872 USD |
0.2601 USD |
0.2919 USD |
0.2919 USD |
| 2023-09-24 |
0.2960 USD |
30,165.4773 |
0.2904 USD |
0.2834 USD |
0.3055 USD |
0.2866 USD |
| 2023-09-23 |
0.3247 USD |
76,454.3173 |
0.3196 USD |
0.3020 USD |
0.3643 USD |
0.3045 USD |
| 2023-09-22 |
0.2980 USD |
29,807.6601 |
0.2692 USD |
0.2689 USD |
0.3212 USD |
0.3140 USD |
| 2023-09-21 |
0.2619 USD |
2,013.1260 |
0.2670 USD |
0.2570 USD |
0.2670 USD |
0.2655 USD |
| 2023-09-20 |
0.2975 USD |
16,917.8577 |
0.2723 USD |
0.2553 USD |
0.3444 USD |
0.2661 USD |
| 2023-09-19 |
0.2678 USD |
2,696.1191 |
0.2551 USD |
0.2551 USD |
0.2756 USD |
0.2633 USD |
| 2023-09-18 |
0.2597 USD |
659.1921 |
0.2589 USD |
0.2570 USD |
0.2614 USD |
0.2614 USD |
| 2023-09-17 |
0.2644 USD |
2,595.2789 |
0.2557 USD |
0.2492 USD |
0.2761 USD |
0.2692 USD |
| 2023-09-16 |
0.2480 USD |
382.1249 |
0.2431 USD |
0.2431 USD |
0.2524 USD |
0.2433 USD |
| 2023-09-15 |
0.2408 USD |
255.8079 |
0.2408 USD |
0.2408 USD |
0.2409 USD |
0.2409 USD |
| 2023-09-14 |
0.2373 USD |
553.4931 |
0.2382 USD |
0.2328 USD |
0.2409 USD |
0.2328 USD |
| 2023-09-13 |
0.2384 USD |
409.7074 |
0.2406 USD |
0.2306 USD |
0.2407 USD |
0.2306 USD |
| 2023-09-12 |
0.2339 USD |
7.6575 |
0.2406 USD |
0.2305 USD |
0.2406 USD |
0.2305 USD |
| 2023-09-11 |
0.2366 USD |
2,876.1211 |
0.2376 USD |
0.2305 USD |
0.2409 USD |
0.2305 USD |
| 2023-09-10 |
0.2432 USD |
559.6195 |
0.2486 USD |
0.2377 USD |
0.2486 USD |
0.2377 USD |
| 2023-09-09 |
0.2514 USD |
125.1026 |
0.2502 USD |
0.2501 USD |
0.2553 USD |
0.2553 USD |
| 2023-09-08 |
0.2510 USD |
5,545.5690 |
0.2517 USD |
0.2509 USD |
0.2626 USD |
0.2511 USD |
| 2023-09-07 |
0.2506 USD |
1,556.0306 |
0.2457 USD |
0.2442 USD |
0.2517 USD |
0.2456 USD |
| 2023-09-06 |
0.2502 USD |
9,550.0215 |
0.2547 USD |
0.2424 USD |
0.2547 USD |
0.2477 USD |
| 2023-09-05 |
0.2549 USD |
10,175.1791 |
0.2492 USD |
0.2453 USD |
0.2750 USD |
0.2573 USD |
| 2023-09-04 |
0.2404 USD |
3,871.8683 |
0.2405 USD |
0.2311 USD |
0.2475 USD |
0.2475 USD |
| 2023-09-03 |
0.2361 USD |
875.3947 |
0.2309 USD |
0.2300 USD |
0.2407 USD |
0.2332 USD |
| 2023-09-02 |
0.0000 USD |
0.0000 |
0.2363 USD |
0.2363 USD |
0.2363 USD |
0.2363 USD |
| 2023-09-01 |
0.2360 USD |
2,986.2034 |
0.2349 USD |
0.2299 USD |
0.2414 USD |
0.2363 USD |
| 2023-08-31 |
0.2485 USD |
2,300.7296 |
0.2489 USD |
0.2362 USD |
0.2492 USD |
0.2362 USD |
| 2023-08-30 |
0.2502 USD |
11,693.0739 |
0.2449 USD |
0.2349 USD |
0.2708 USD |
0.2489 USD |
| 2023-08-29 |
0.2485 USD |
5,307.6936 |
0.2408 USD |
0.2353 USD |
0.2631 USD |
0.2453 USD |
| 2023-08-28 |
0.2337 USD |
519.7125 |
0.2325 USD |
0.2325 USD |
0.2367 USD |
0.2367 USD |
| 2023-08-27 |
0.2334 USD |
18,441.7562 |
0.2347 USD |
0.2224 USD |
0.2631 USD |
0.2339 USD |
| 2023-08-26 |
0.2404 USD |
120.1549 |
0.2407 USD |
0.2380 USD |
0.2408 USD |
0.2380 USD |
| 2023-08-25 |
0.2365 USD |
1,931.8790 |
0.2296 USD |
0.2270 USD |
0.2408 USD |
0.2299 USD |
| 2023-08-24 |
0.2427 USD |
4,666.9328 |
0.2463 USD |
0.2297 USD |
0.2631 USD |
0.2297 USD |
| 2023-08-23 |
0.2414 USD |
2,787.7497 |
0.2347 USD |
0.2296 USD |
0.2463 USD |
0.2463 USD |
| 2023-08-22 |
0.2387 USD |
3,980.9287 |
0.2409 USD |
0.2347 USD |
0.2461 USD |
0.2461 USD |
| 2023-08-21 |
0.2438 USD |
177.6496 |
0.2516 USD |
0.2415 USD |
0.2516 USD |
0.2516 USD |
| 2023-08-20 |
0.2482 USD |
599.7378 |
0.2512 USD |
0.2401 USD |
0.2513 USD |
0.2431 USD |