Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
0.0684 USD |
12,910.2938 |
0.0690 USD |
0.0677 USD |
0.0692 USD |
0.0692 USD |
| 2025-10-24 |
0.0695 USD |
10,875.2369 |
0.0695 USD |
0.0692 USD |
0.0702 USD |
0.0696 USD |
| 2025-10-23 |
0.0677 USD |
35,022.1129 |
0.0687 USD |
0.0663 USD |
0.0690 USD |
0.0672 USD |
| 2025-10-22 |
0.0700 USD |
19,280.8267 |
0.0703 USD |
0.0693 USD |
0.0708 USD |
0.0701 USD |
| 2025-10-21 |
0.0708 USD |
16,201.6369 |
0.0720 USD |
0.0699 USD |
0.0725 USD |
0.0704 USD |
| 2025-10-20 |
0.0734 USD |
148,635.1959 |
0.0726 USD |
0.0723 USD |
0.0742 USD |
0.0734 USD |
| 2025-10-19 |
0.0739 USD |
358,039.3534 |
0.0738 USD |
0.0702 USD |
0.0790 USD |
0.0724 USD |
| 2025-10-18 |
0.0714 USD |
139,910.6087 |
0.0693 USD |
0.0693 USD |
0.0729 USD |
0.0722 USD |
| 2025-10-17 |
0.0689 USD |
102,468.8584 |
0.0720 USD |
0.0662 USD |
0.0723 USD |
0.0697 USD |
| 2025-10-16 |
0.0727 USD |
107,207.2187 |
0.0749 USD |
0.0700 USD |
0.0768 USD |
0.0707 USD |
| 2025-10-15 |
0.0755 USD |
70,362.9788 |
0.0774 USD |
0.0741 USD |
0.0791 USD |
0.0741 USD |
| 2025-10-14 |
0.0743 USD |
205,567.6610 |
0.0790 USD |
0.0731 USD |
0.0790 USD |
0.0777 USD |
| 2025-10-13 |
0.0771 USD |
93,658.0557 |
0.0739 USD |
0.0738 USD |
0.0791 USD |
0.0780 USD |
| 2025-10-12 |
0.0688 USD |
29,395.1396 |
0.0681 USD |
0.0674 USD |
0.0693 USD |
0.0693 USD |
| 2025-10-11 |
0.0666 USD |
175,626.7209 |
0.0678 USD |
0.0641 USD |
0.0697 USD |
0.0679 USD |
| 2025-10-10 |
0.0775 USD |
66,710.9507 |
0.0819 USD |
0.0746 USD |
0.0823 USD |
0.0746 USD |
| 2025-10-09 |
0.0806 USD |
116,421.0932 |
0.0828 USD |
0.0797 USD |
0.0828 USD |
0.0806 USD |
| 2025-10-08 |
0.0825 USD |
20,929.0272 |
0.0830 USD |
0.0816 USD |
0.0836 USD |
0.0833 USD |
| 2025-10-07 |
0.0855 USD |
39,822.6852 |
0.0865 USD |
0.0848 USD |
0.0865 USD |
0.0863 USD |
| 2025-10-06 |
0.0867 USD |
309,784.9827 |
0.0853 USD |
0.0847 USD |
0.0900 USD |
0.0867 USD |
| 2025-10-05 |
0.0847 USD |
28,582.8866 |
0.0822 USD |
0.0822 USD |
0.0853 USD |
0.0841 USD |
| 2025-10-04 |
0.0844 USD |
58,051.3808 |
0.0852 USD |
0.0835 USD |
0.0852 USD |
0.0847 USD |
| 2025-10-03 |
0.0835 USD |
62,703.7553 |
0.0849 USD |
0.0829 USD |
0.0849 USD |
0.0829 USD |
| 2025-10-02 |
0.0849 USD |
76,556.0001 |
0.0834 USD |
0.0831 USD |
0.0857 USD |
0.0850 USD |
| 2025-10-01 |
0.0835 USD |
138,151.9928 |
0.0814 USD |
0.0814 USD |
0.0843 USD |
0.0843 USD |
| 2025-09-30 |
0.0818 USD |
123,755.3720 |
0.0856 USD |
0.0797 USD |
0.0862 USD |
0.0802 USD |
| 2025-09-29 |
0.0882 USD |
14,290.0000 |
0.0881 USD |
0.0881 USD |
0.0884 USD |
0.0882 USD |
| 2025-09-28 |
0.0888 USD |
305,126.0940 |
0.0871 USD |
0.0858 USD |
0.0928 USD |
0.0898 USD |
| 2025-09-27 |
0.0866 USD |
251,414.3153 |
0.0859 USD |
0.0847 USD |
0.0879 USD |
0.0866 USD |
| 2025-09-26 |
0.0881 USD |
430,681.6940 |
0.0843 USD |
0.0843 USD |
0.0921 USD |
0.0861 USD |
| 2025-09-25 |
0.0864 USD |
149,018.3380 |
0.0900 USD |
0.0848 USD |
0.0900 USD |
0.0866 USD |
| 2025-09-24 |
0.0914 USD |
65,200.5407 |
0.0923 USD |
0.0891 USD |
0.0923 USD |
0.0916 USD |
| 2025-09-23 |
0.0944 USD |
18,955.3240 |
0.0951 USD |
0.0922 USD |
0.0954 USD |
0.0928 USD |
| 2025-09-22 |
0.0964 USD |
365,565.6011 |
0.1052 USD |
0.0928 USD |
0.1052 USD |
0.0956 USD |
| 2025-09-21 |
0.1080 USD |
152.3810 |
0.1080 USD |
0.1080 USD |
0.1080 USD |
0.1080 USD |
| 2025-09-20 |
0.1071 USD |
16,423.8055 |
0.1071 USD |
0.1068 USD |
0.1074 USD |
0.1068 USD |
| 2025-09-19 |
0.1115 USD |
6,571.6613 |
0.1116 USD |
0.1108 USD |
0.1130 USD |
0.1111 USD |
| 2025-09-18 |
0.1121 USD |
254,332.4617 |
0.1112 USD |
0.1102 USD |
0.1142 USD |
0.1110 USD |
| 2025-09-17 |
0.1123 USD |
330,978.3581 |
0.1106 USD |
0.1088 USD |
0.1156 USD |
0.1115 USD |
| 2025-09-16 |
0.1100 USD |
480,317.9500 |
0.1116 USD |
0.1072 USD |
0.1117 USD |
0.1107 USD |
| 2025-09-15 |
0.1137 USD |
499,072.6231 |
0.1258 USD |
0.1090 USD |
0.1274 USD |
0.1109 USD |
| 2025-09-14 |
0.1310 USD |
1,935,767.6678 |
0.1328 USD |
0.1202 USD |
0.1400 USD |
0.1279 USD |
| 2025-09-13 |
0.1222 USD |
1,079,595.8957 |
0.1104 USD |
0.1098 USD |
0.1356 USD |
0.1322 USD |
| 2025-09-12 |
0.1096 USD |
137,080.5906 |
0.1075 USD |
0.1060 USD |
0.1118 USD |
0.1101 USD |
| 2025-09-11 |
0.1069 USD |
32,688.8920 |
0.1072 USD |
0.1051 USD |
0.1084 USD |
0.1068 USD |
| 2025-09-10 |
0.1123 USD |
374,926.4641 |
0.1085 USD |
0.1062 USD |
0.1173 USD |
0.1072 USD |
| 2025-09-09 |
0.1058 USD |
120,035.4537 |
0.1056 USD |
0.1034 USD |
0.1072 USD |
0.1049 USD |
| 2025-09-08 |
0.1050 USD |
447.0854 |
0.1057 USD |
0.1047 USD |
0.1057 USD |
0.1051 USD |
| 2025-09-07 |
0.1049 USD |
1,114.6877 |
0.1053 USD |
0.1049 USD |
0.1053 USD |
0.1053 USD |
| 2025-09-06 |
0.1043 USD |
75,904.5448 |
0.1053 USD |
0.1038 USD |
0.1061 USD |
0.1040 USD |