Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
0.1046 USD |
150,414.1262 |
0.1057 USD |
0.1027 USD |
0.1064 USD |
0.1027 USD |
| 2025-09-04 |
0.1113 USD |
50,731.5103 |
0.1134 USD |
0.1106 USD |
0.1134 USD |
0.1106 USD |
| 2025-09-03 |
0.1148 USD |
41,570.6841 |
0.1157 USD |
0.1121 USD |
0.1157 USD |
0.1121 USD |
| 2025-09-02 |
0.1184 USD |
74,161.5365 |
0.1191 USD |
0.1149 USD |
0.1202 USD |
0.1155 USD |
| 2025-09-01 |
0.1200 USD |
440,547.8410 |
0.1199 USD |
0.1167 USD |
0.1226 USD |
0.1197 USD |
| 2025-08-31 |
0.1177 USD |
97,493.8145 |
0.1207 USD |
0.1161 USD |
0.1214 USD |
0.1166 USD |
| 2025-08-30 |
0.1202 USD |
39,109.4511 |
0.1208 USD |
0.1176 USD |
0.1221 USD |
0.1180 USD |
| 2025-08-29 |
0.1191 USD |
24,812.8348 |
0.1214 USD |
0.1160 USD |
0.1214 USD |
0.1174 USD |
| 2025-08-28 |
0.1210 USD |
32,691.5586 |
0.1181 USD |
0.1181 USD |
0.1247 USD |
0.1229 USD |
| 2025-08-27 |
0.1193 USD |
30,744.2758 |
0.1205 USD |
0.1178 USD |
0.1212 USD |
0.1179 USD |
| 2025-08-26 |
0.1165 USD |
107,629.5628 |
0.1136 USD |
0.1130 USD |
0.1199 USD |
0.1195 USD |
| 2025-08-25 |
0.1132 USD |
117,435.3680 |
0.1174 USD |
0.1100 USD |
0.1178 USD |
0.1111 USD |
| 2025-08-24 |
0.1198 USD |
52,674.0601 |
0.1206 USD |
0.1145 USD |
0.1233 USD |
0.1206 USD |
| 2025-08-23 |
0.1207 USD |
88,327.6575 |
0.1235 USD |
0.1187 USD |
0.1235 USD |
0.1210 USD |
| 2025-08-22 |
0.1197 USD |
2,403.8117 |
0.1194 USD |
0.1176 USD |
0.1207 USD |
0.1176 USD |
| 2025-08-21 |
0.1227 USD |
61,309.3789 |
0.1227 USD |
0.1171 USD |
0.1242 USD |
0.1171 USD |
| 2025-08-20 |
0.1201 USD |
24,941.5984 |
0.1149 USD |
0.1149 USD |
0.1236 USD |
0.1231 USD |
| 2025-08-19 |
0.1168 USD |
24,927.7787 |
0.1181 USD |
0.1149 USD |
0.1192 USD |
0.1176 USD |
| 2025-08-18 |
0.1198 USD |
67,567.1190 |
0.1198 USD |
0.1141 USD |
0.1231 USD |
0.1183 USD |
| 2025-08-17 |
0.1227 USD |
74,487.2976 |
0.1244 USD |
0.1218 USD |
0.1251 USD |
0.1226 USD |
| 2025-08-16 |
0.1298 USD |
199,890.8214 |
0.1264 USD |
0.1256 USD |
0.1326 USD |
0.1291 USD |
| 2025-08-15 |
0.1262 USD |
501,355.7093 |
0.1157 USD |
0.1157 USD |
0.1341 USD |
0.1263 USD |
| 2025-08-14 |
0.1194 USD |
12,412.6998 |
0.1207 USD |
0.1162 USD |
0.1214 USD |
0.1162 USD |
| 2025-08-13 |
0.1224 USD |
26,527.9264 |
0.1236 USD |
0.1212 USD |
0.1251 USD |
0.1239 USD |
| 2025-08-12 |
0.1196 USD |
369,924.7420 |
0.1171 USD |
0.1149 USD |
0.1245 USD |
0.1228 USD |
| 2025-08-11 |
0.1227 USD |
417,605.6994 |
0.1204 USD |
0.1193 USD |
0.1250 USD |
0.1193 USD |
| 2025-08-10 |
0.1274 USD |
1,902,608.1985 |
0.1222 USD |
0.1205 USD |
0.1358 USD |
0.1219 USD |
| 2025-08-09 |
0.1191 USD |
207,615.1403 |
0.1179 USD |
0.1169 USD |
0.1217 USD |
0.1207 USD |
| 2025-08-08 |
0.1178 USD |
271,939.0877 |
0.1178 USD |
0.1150 USD |
0.1205 USD |
0.1177 USD |
| 2025-08-07 |
0.1168 USD |
358,946.6419 |
0.1165 USD |
0.1143 USD |
0.1185 USD |
0.1153 USD |
| 2025-08-06 |
0.1182 USD |
726,974.9617 |
0.1274 USD |
0.1153 USD |
0.1300 USD |
0.1170 USD |
| 2025-08-05 |
0.1215 USD |
141,951.5663 |
0.1163 USD |
0.1147 USD |
0.1265 USD |
0.1233 USD |
| 2025-08-04 |
0.1161 USD |
36,087.3586 |
0.1158 USD |
0.1148 USD |
0.1182 USD |
0.1171 USD |
| 2025-08-03 |
0.1169 USD |
62,279.0015 |
0.1182 USD |
0.1136 USD |
0.1190 USD |
0.1161 USD |
| 2025-08-02 |
0.1271 USD |
443,502.6319 |
0.1227 USD |
0.1148 USD |
0.1412 USD |
0.1155 USD |
| 2025-08-01 |
0.1183 USD |
219,131.3902 |
0.1157 USD |
0.1141 USD |
0.1244 USD |
0.1224 USD |
| 2025-07-31 |
0.1227 USD |
134,967.6837 |
0.1218 USD |
0.1176 USD |
0.1273 USD |
0.1242 USD |
| 2025-07-30 |
0.1220 USD |
269,306.5152 |
0.1254 USD |
0.1175 USD |
0.1302 USD |
0.1198 USD |
| 2025-07-29 |
0.1276 USD |
116,725.6957 |
0.1338 USD |
0.1239 USD |
0.1345 USD |
0.1257 USD |
| 2025-07-28 |
0.1391 USD |
864,052.9160 |
0.1395 USD |
0.1306 USD |
0.1532 USD |
0.1330 USD |
| 2025-07-27 |
0.1491 USD |
2,161,667.5532 |
0.1699 USD |
0.1331 USD |
0.1767 USD |
0.1422 USD |
| 2025-07-26 |
0.1514 USD |
2,355,745.6510 |
0.1269 USD |
0.1169 USD |
0.2000 USD |
0.1599 USD |
| 2025-07-25 |
0.1296 USD |
2,035,351.9638 |
0.1212 USD |
0.1115 USD |
0.1607 USD |
0.1382 USD |
| 2025-07-24 |
0.1177 USD |
783,772.9738 |
0.1047 USD |
0.0994 USD |
0.1330 USD |
0.1198 USD |
| 2025-07-23 |
0.1125 USD |
35,605.9685 |
0.1124 USD |
0.1040 USD |
0.1162 USD |
0.1042 USD |
| 2025-07-22 |
0.1112 USD |
45,667.8931 |
0.1096 USD |
0.1079 USD |
0.1152 USD |
0.1107 USD |
| 2025-07-21 |
0.1101 USD |
146,306.4293 |
0.1134 USD |
0.1078 USD |
0.1139 USD |
0.1087 USD |
| 2025-07-20 |
0.1113 USD |
133,281.1084 |
0.1057 USD |
0.1057 USD |
0.1162 USD |
0.1115 USD |
| 2025-07-19 |
0.1039 USD |
94,587.0071 |
0.1040 USD |
0.1008 USD |
0.1065 USD |
0.1041 USD |
| 2025-07-18 |
0.1072 USD |
135,792.7358 |
0.1058 USD |
0.1045 USD |
0.1127 USD |
0.1050 USD |