Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-12 |
0.7065 USD |
30,387.7167 |
0.6908 USD |
0.6629 USD |
0.7473 USD |
0.6967 USD |
| 2024-03-11 |
0.7082 USD |
49,849.6971 |
0.6810 USD |
0.6531 USD |
0.8274 USD |
0.6909 USD |
| 2024-03-10 |
0.7054 USD |
30,205.7085 |
0.7114 USD |
0.6770 USD |
0.7405 USD |
0.6953 USD |
| 2024-03-09 |
0.7379 USD |
39,235.6042 |
0.7096 USD |
0.7086 USD |
0.7698 USD |
0.7117 USD |
| 2024-03-08 |
0.7320 USD |
78,535.9620 |
0.7738 USD |
0.6872 USD |
0.8078 USD |
0.7096 USD |
| 2024-03-07 |
0.7846 USD |
201,869.7190 |
0.8589 USD |
0.7009 USD |
0.9697 USD |
0.7483 USD |
| 2024-03-06 |
0.7864 USD |
389,766.4534 |
0.6150 USD |
0.5634 USD |
1.1234 USD |
0.8877 USD |
| 2024-03-05 |
0.5827 USD |
64,943.3943 |
0.5418 USD |
0.5093 USD |
0.6600 USD |
0.5744 USD |
| 2024-03-04 |
0.5539 USD |
75,825.1282 |
0.5670 USD |
0.4182 USD |
0.6188 USD |
0.5474 USD |
| 2024-03-03 |
0.5291 USD |
7,047.6391 |
0.5408 USD |
0.5069 USD |
0.5498 USD |
0.5498 USD |
| 2024-03-02 |
0.5114 USD |
18,773.1872 |
0.4864 USD |
0.4748 USD |
0.5600 USD |
0.5298 USD |
| 2024-03-01 |
0.4812 USD |
12,475.7457 |
0.4922 USD |
0.4593 USD |
0.4981 USD |
0.4941 USD |
| 2024-02-29 |
0.4754 USD |
18,815.3479 |
0.4649 USD |
0.4489 USD |
0.5102 USD |
0.4648 USD |
| 2024-02-28 |
0.4589 USD |
8,616.9919 |
0.4636 USD |
0.4426 USD |
0.4670 USD |
0.4560 USD |
| 2024-02-27 |
0.4544 USD |
20,532.3075 |
0.4568 USD |
0.4389 USD |
0.4681 USD |
0.4571 USD |
| 2024-02-26 |
0.4538 USD |
13,253.6083 |
0.4463 USD |
0.4389 USD |
0.4700 USD |
0.4522 USD |
| 2024-02-25 |
0.4381 USD |
9,536.0306 |
0.4426 USD |
0.4199 USD |
0.4550 USD |
0.4434 USD |
| 2024-02-24 |
0.4425 USD |
9,787.4250 |
0.4322 USD |
0.4215 USD |
0.4550 USD |
0.4504 USD |
| 2024-02-23 |
0.4299 USD |
14,617.0259 |
0.4309 USD |
0.4171 USD |
0.4432 USD |
0.4322 USD |
| 2024-02-22 |
0.4446 USD |
10,169.6184 |
0.4546 USD |
0.4278 USD |
0.4567 USD |
0.4374 USD |
| 2024-02-21 |
0.4312 USD |
8,073.0035 |
0.4364 USD |
0.4194 USD |
0.4464 USD |
0.4387 USD |
| 2024-02-20 |
0.4425 USD |
10,462.1598 |
0.4451 USD |
0.4196 USD |
0.4600 USD |
0.4353 USD |
| 2024-02-19 |
0.4357 USD |
47,412.8964 |
0.4625 USD |
0.4194 USD |
0.4675 USD |
0.4497 USD |
| 2024-02-18 |
0.4507 USD |
9,643.4365 |
0.4541 USD |
0.4336 USD |
0.4764 USD |
0.4616 USD |
| 2024-02-17 |
0.4499 USD |
3,255.1939 |
0.4547 USD |
0.4217 USD |
0.4689 USD |
0.4336 USD |
| 2024-02-16 |
0.4514 USD |
8,658.4661 |
0.4440 USD |
0.4271 USD |
0.4541 USD |
0.4539 USD |
| 2024-02-15 |
0.4413 USD |
33,609.1773 |
0.4390 USD |
0.4211 USD |
0.4575 USD |
0.4422 USD |
| 2024-02-14 |
0.4481 USD |
36,503.2884 |
0.4405 USD |
0.4194 USD |
0.5781 USD |
0.4263 USD |
| 2024-02-13 |
0.4313 USD |
5,591.7850 |
0.4252 USD |
0.4185 USD |
0.4407 USD |
0.4234 USD |
| 2024-02-12 |
0.4368 USD |
8,508.4332 |
0.4243 USD |
0.4088 USD |
0.5435 USD |
0.4186 USD |
| 2024-02-11 |
0.4172 USD |
5,229.4785 |
0.4096 USD |
0.4003 USD |
0.4362 USD |
0.4245 USD |
| 2024-02-10 |
0.4212 USD |
2,819.9856 |
0.4121 USD |
0.4075 USD |
0.4455 USD |
0.4208 USD |
| 2024-02-09 |
0.4221 USD |
863.7050 |
0.4176 USD |
0.4171 USD |
0.4250 USD |
0.4250 USD |
| 2024-02-08 |
0.4105 USD |
8,982.0670 |
0.4143 USD |
0.4016 USD |
0.4225 USD |
0.4135 USD |
| 2024-02-07 |
0.4044 USD |
10,466.2302 |
0.4124 USD |
0.3930 USD |
0.4169 USD |
0.4104 USD |
| 2024-02-06 |
0.4098 USD |
2,837.8371 |
0.4103 USD |
0.4029 USD |
0.4184 USD |
0.4129 USD |
| 2024-02-05 |
0.4102 USD |
5,183.3810 |
0.4078 USD |
0.4078 USD |
0.4157 USD |
0.4078 USD |
| 2024-02-04 |
0.4186 USD |
5,787.8659 |
0.4209 USD |
0.4066 USD |
0.4411 USD |
0.4099 USD |
| 2024-02-03 |
0.4155 USD |
23,434.8384 |
0.4035 USD |
0.3873 USD |
0.4369 USD |
0.4133 USD |
| 2024-02-02 |
0.4138 USD |
26,766.9482 |
0.4193 USD |
0.3909 USD |
0.4380 USD |
0.3998 USD |
| 2024-02-01 |
0.4006 USD |
18,996.6068 |
0.3785 USD |
0.3781 USD |
0.4207 USD |
0.4019 USD |
| 2024-01-31 |
0.3843 USD |
5,896.3296 |
0.3942 USD |
0.3751 USD |
0.4000 USD |
0.3764 USD |
| 2024-01-30 |
0.4069 USD |
12,980.3133 |
0.4300 USD |
0.3834 USD |
0.4318 USD |
0.3948 USD |
| 2024-01-29 |
0.4057 USD |
6,935.1313 |
0.3779 USD |
0.3778 USD |
0.4326 USD |
0.3954 USD |
| 2024-01-28 |
0.3882 USD |
11,975.4040 |
0.3918 USD |
0.3767 USD |
0.4116 USD |
0.3767 USD |
| 2024-01-27 |
0.3960 USD |
13,699.7092 |
0.3950 USD |
0.3887 USD |
0.4112 USD |
0.4112 USD |
| 2024-01-26 |
0.3980 USD |
5,503.7746 |
0.3941 USD |
0.3850 USD |
0.4271 USD |
0.3962 USD |
| 2024-01-25 |
0.3768 USD |
14,501.1236 |
0.3654 USD |
0.3648 USD |
0.4118 USD |
0.3953 USD |
| 2024-01-24 |
0.3730 USD |
9,868.8130 |
0.3822 USD |
0.3571 USD |
0.3847 USD |
0.3701 USD |
| 2024-01-23 |
0.3823 USD |
14,739.3016 |
0.4041 USD |
0.3569 USD |
0.4469 USD |
0.3677 USD |