Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
0.1084 USD |
117,811.3468 |
0.1098 USD |
0.1041 USD |
0.1132 USD |
0.1065 USD |
| 2025-07-16 |
0.1131 USD |
126,409.9627 |
0.1135 USD |
0.1108 USD |
0.1169 USD |
0.1128 USD |
| 2025-07-15 |
0.1179 USD |
1,612,315.8894 |
0.1036 USD |
0.1006 USD |
0.1311 USD |
0.1164 USD |
| 2025-07-14 |
0.1009 USD |
162,551.9292 |
0.0983 USD |
0.0980 USD |
0.1068 USD |
0.1025 USD |
| 2025-07-13 |
0.1014 USD |
427,953.0942 |
0.1021 USD |
0.0962 USD |
0.1073 USD |
0.0989 USD |
| 2025-07-12 |
0.1101 USD |
138,904.1006 |
0.1160 USD |
0.1043 USD |
0.1162 USD |
0.1087 USD |
| 2025-07-11 |
0.1164 USD |
653,760.7483 |
0.1161 USD |
0.1123 USD |
0.1255 USD |
0.1203 USD |
| 2025-07-10 |
0.1138 USD |
780,369.9034 |
0.1141 USD |
0.1082 USD |
0.1212 USD |
0.1122 USD |
| 2025-07-09 |
0.1127 USD |
1,692,119.5908 |
0.1203 USD |
0.1060 USD |
0.1203 USD |
0.1164 USD |
| 2025-07-08 |
0.1206 USD |
65,870.3369 |
0.1243 USD |
0.1185 USD |
0.1243 USD |
0.1206 USD |
| 2025-07-07 |
0.1105 USD |
1,392,956.6016 |
0.0782 USD |
0.0780 USD |
0.1509 USD |
0.1207 USD |
| 2025-07-06 |
0.0760 USD |
18,310.7488 |
0.0770 USD |
0.0745 USD |
0.0770 USD |
0.0767 USD |
| 2025-07-05 |
0.0789 USD |
227,049.5375 |
0.0757 USD |
0.0743 USD |
0.0831 USD |
0.0775 USD |
| 2025-07-04 |
0.0811 USD |
17,506.6454 |
0.0800 USD |
0.0767 USD |
0.0860 USD |
0.0767 USD |
| 2025-07-03 |
0.0831 USD |
8,835.2670 |
0.0857 USD |
0.0807 USD |
0.0858 USD |
0.0858 USD |
| 2025-07-02 |
0.0830 USD |
315,096.5919 |
0.0760 USD |
0.0746 USD |
0.0945 USD |
0.0838 USD |
| 2025-07-01 |
0.0805 USD |
171,452.0908 |
0.0806 USD |
0.0763 USD |
0.0856 USD |
0.0774 USD |
| 2025-06-30 |
0.0825 USD |
44,028.8105 |
0.0853 USD |
0.0798 USD |
0.0860 USD |
0.0804 USD |
| 2025-06-29 |
0.0839 USD |
16,891.8401 |
0.0861 USD |
0.0827 USD |
0.0862 USD |
0.0827 USD |
| 2025-06-28 |
0.0863 USD |
119,652.9299 |
0.0899 USD |
0.0803 USD |
0.0919 USD |
0.0831 USD |
| 2025-06-27 |
0.0814 USD |
48,143.7935 |
0.0770 USD |
0.0770 USD |
0.0839 USD |
0.0797 USD |
| 2025-06-26 |
0.0831 USD |
26,685.8584 |
0.0835 USD |
0.0810 USD |
0.0884 USD |
0.0810 USD |
| 2025-06-25 |
0.0885 USD |
17,921.8575 |
0.0874 USD |
0.0867 USD |
0.0891 USD |
0.0872 USD |
| 2025-06-24 |
0.0898 USD |
1,322.6409 |
0.0909 USD |
0.0895 USD |
0.0909 USD |
0.0895 USD |
| 2025-06-23 |
0.0823 USD |
30,320.4804 |
0.0791 USD |
0.0791 USD |
0.0844 USD |
0.0844 USD |
| 2025-06-22 |
0.0818 USD |
11,939.8431 |
0.0826 USD |
0.0774 USD |
0.0858 USD |
0.0774 USD |
| 2025-06-21 |
0.0866 USD |
2,891.2093 |
0.0888 USD |
0.0850 USD |
0.0888 USD |
0.0850 USD |
| 2025-06-20 |
0.0925 USD |
75.5124 |
0.0925 USD |
0.0925 USD |
0.0925 USD |
0.0925 USD |
| 2025-06-19 |
0.0918 USD |
20,601.0788 |
0.0960 USD |
0.0888 USD |
0.0960 USD |
0.0923 USD |
| 2025-06-18 |
0.0927 USD |
22,050.7612 |
0.0934 USD |
0.0901 USD |
0.0950 USD |
0.0912 USD |
| 2025-06-17 |
0.0980 USD |
34,454.3488 |
0.0985 USD |
0.0980 USD |
0.1005 USD |
0.0980 USD |
| 2025-06-16 |
0.0997 USD |
39,976.3797 |
0.0984 USD |
0.0973 USD |
0.1048 USD |
0.1015 USD |
| 2025-06-15 |
0.0973 USD |
30,617.4906 |
0.0967 USD |
0.0938 USD |
0.0999 USD |
0.0964 USD |
| 2025-06-14 |
0.1035 USD |
22,347.0919 |
0.1050 USD |
0.1016 USD |
0.1055 USD |
0.1028 USD |
| 2025-06-13 |
0.1020 USD |
14,229.2644 |
0.1027 USD |
0.0982 USD |
0.1027 USD |
0.1003 USD |
| 2025-06-12 |
0.1090 USD |
36,772.6852 |
0.1130 USD |
0.1048 USD |
0.1130 USD |
0.1048 USD |
| 2025-06-11 |
0.1188 USD |
98,148.7478 |
0.1176 USD |
0.1127 USD |
0.1350 USD |
0.1181 USD |
| 2025-06-10 |
0.1194 USD |
25,605.4224 |
0.1193 USD |
0.1177 USD |
0.1202 USD |
0.1180 USD |
| 2025-06-09 |
0.1174 USD |
41,403.5374 |
0.1169 USD |
0.1148 USD |
0.1204 USD |
0.1204 USD |
| 2025-06-08 |
0.1194 USD |
4,501.2508 |
0.1230 USD |
0.1150 USD |
0.1230 USD |
0.1217 USD |
| 2025-06-07 |
0.1186 USD |
6,424.2056 |
0.1171 USD |
0.1171 USD |
0.1217 USD |
0.1217 USD |
| 2025-06-06 |
0.1208 USD |
108,663.9591 |
0.1215 USD |
0.1154 USD |
0.1278 USD |
0.1176 USD |
| 2025-06-05 |
0.1273 USD |
390,480.1381 |
0.1440 USD |
0.1192 USD |
0.1450 USD |
0.1219 USD |
| 2025-06-04 |
0.1476 USD |
3,991.2928 |
0.1553 USD |
0.1443 USD |
0.1553 USD |
0.1468 USD |
| 2025-06-03 |
0.1571 USD |
11,274.5812 |
0.1569 USD |
0.1539 USD |
0.1605 USD |
0.1561 USD |
| 2025-06-02 |
0.1596 USD |
6,952.4661 |
0.1575 USD |
0.1543 USD |
0.1614 USD |
0.1566 USD |
| 2025-06-01 |
0.1514 USD |
7,864.6530 |
0.1512 USD |
0.1476 USD |
0.1567 USD |
0.1567 USD |
| 2025-05-31 |
0.1522 USD |
11,200.6209 |
0.1540 USD |
0.1460 USD |
0.1557 USD |
0.1519 USD |
| 2025-05-30 |
0.1642 USD |
109,458.8207 |
0.1672 USD |
0.1565 USD |
0.1736 USD |
0.1710 USD |
| 2025-05-29 |
0.1821 USD |
345,769.8936 |
0.1738 USD |
0.1686 USD |
0.1990 USD |
0.1722 USD |