Market [unlinked] / USD
Identifier on Kraken: FISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-17 |
0.2525 USD |
1,534.9295 |
0.2668 USD |
0.2404 USD |
0.2668 USD |
0.2436 USD |
| 2025-02-16 |
0.2575 USD |
2,323.3680 |
0.2570 USD |
0.2508 USD |
0.2687 USD |
0.2596 USD |
| 2025-02-15 |
0.2540 USD |
306.6062 |
0.2601 USD |
0.2523 USD |
0.2601 USD |
0.2523 USD |
| 2025-02-14 |
0.2558 USD |
7,170.2930 |
0.2528 USD |
0.2514 USD |
0.2579 USD |
0.2559 USD |
| 2025-02-13 |
0.2400 USD |
69,363.8429 |
0.2656 USD |
0.1866 USD |
0.2691 USD |
0.2537 USD |
| 2025-02-12 |
0.2499 USD |
45,739.4862 |
0.2524 USD |
0.2430 USD |
0.2654 USD |
0.2630 USD |
| 2025-02-11 |
0.2616 USD |
16,034.4641 |
0.2505 USD |
0.2505 USD |
0.2668 USD |
0.2583 USD |
| 2025-02-10 |
0.2441 USD |
14,544.7554 |
0.2475 USD |
0.2384 USD |
0.2586 USD |
0.2534 USD |
| 2025-02-09 |
0.2454 USD |
11,596.8029 |
0.2564 USD |
0.2399 USD |
0.2593 USD |
0.2446 USD |
| 2025-02-08 |
0.2442 USD |
5,376.1081 |
0.2418 USD |
0.2393 USD |
0.2498 USD |
0.2498 USD |
| 2025-02-07 |
0.2419 USD |
15,116.8970 |
0.2359 USD |
0.2359 USD |
0.2543 USD |
0.2407 USD |
| 2025-02-06 |
0.2421 USD |
28,552.2417 |
0.2593 USD |
0.2301 USD |
0.2622 USD |
0.2307 USD |
| 2025-02-05 |
0.2563 USD |
16,291.3126 |
0.2556 USD |
0.2449 USD |
0.2609 USD |
0.2449 USD |
| 2025-02-04 |
0.2457 USD |
88,549.1706 |
0.2584 USD |
0.2305 USD |
0.2590 USD |
0.2549 USD |
| 2025-02-03 |
0.2366 USD |
75,026.9352 |
0.2651 USD |
0.2171 USD |
0.2652 USD |
0.2557 USD |
| 2025-02-02 |
0.2782 USD |
86,796.7910 |
0.2957 USD |
0.2495 USD |
0.2957 USD |
0.2646 USD |
| 2025-02-01 |
0.3148 USD |
25,592.5995 |
0.3205 USD |
0.2965 USD |
0.3291 USD |
0.2965 USD |
| 2025-01-31 |
0.3183 USD |
42,438.9783 |
0.3104 USD |
0.3033 USD |
0.3338 USD |
0.3210 USD |
| 2025-01-30 |
0.3063 USD |
32,323.1889 |
0.2867 USD |
0.2836 USD |
0.3226 USD |
0.3077 USD |
| 2025-01-29 |
0.2856 USD |
40,546.6148 |
0.2772 USD |
0.2769 USD |
0.2986 USD |
0.2957 USD |
| 2025-01-28 |
0.2886 USD |
25,170.3560 |
0.3012 USD |
0.2772 USD |
0.3082 USD |
0.2772 USD |
| 2025-01-27 |
0.2943 USD |
36,265.8909 |
0.3034 USD |
0.2855 USD |
0.3034 USD |
0.2902 USD |
| 2025-01-26 |
0.3187 USD |
10,968.8255 |
0.3207 USD |
0.3113 USD |
0.3299 USD |
0.3189 USD |
| 2025-01-25 |
0.3159 USD |
7,158.1780 |
0.3141 USD |
0.3109 USD |
0.3226 USD |
0.3226 USD |
| 2025-01-24 |
0.3278 USD |
17,834.5504 |
0.3278 USD |
0.3212 USD |
0.3386 USD |
0.3291 USD |
| 2025-01-23 |
0.3189 USD |
37,124.1225 |
0.3212 USD |
0.3076 USD |
0.3299 USD |
0.3246 USD |
| 2025-01-22 |
0.3343 USD |
26,190.1554 |
0.3332 USD |
0.3247 USD |
0.3454 USD |
0.3247 USD |
| 2025-01-21 |
0.3232 USD |
25,111.3410 |
0.3263 USD |
0.3075 USD |
0.3338 USD |
0.3336 USD |
| 2025-01-20 |
0.3319 USD |
95,707.4372 |
0.3324 USD |
0.3138 USD |
0.3574 USD |
0.3282 USD |
| 2025-01-19 |
0.3620 USD |
60,234.3320 |
0.3866 USD |
0.3401 USD |
0.3915 USD |
0.3441 USD |
| 2025-01-18 |
0.3992 USD |
19,048.7403 |
0.4177 USD |
0.3799 USD |
0.4200 USD |
0.3826 USD |
| 2025-01-17 |
0.4093 USD |
20,433.8853 |
0.3954 USD |
0.3954 USD |
0.4241 USD |
0.4241 USD |
| 2025-01-16 |
0.4078 USD |
23,613.0762 |
0.4222 USD |
0.3959 USD |
0.4222 USD |
0.4051 USD |
| 2025-01-15 |
0.4043 USD |
9,726.7905 |
0.4050 USD |
0.3941 USD |
0.4173 USD |
0.4173 USD |
| 2025-01-14 |
0.3977 USD |
4,040.5001 |
0.3959 USD |
0.3934 USD |
0.4005 USD |
0.4005 USD |
| 2025-01-13 |
0.3715 USD |
53,817.3761 |
0.3894 USD |
0.3557 USD |
0.4051 USD |
0.3773 USD |
| 2025-01-12 |
0.4085 USD |
3,950.0334 |
0.4101 USD |
0.4060 USD |
0.4101 USD |
0.4101 USD |
| 2025-01-11 |
0.4095 USD |
16,543.8539 |
0.4148 USD |
0.4032 USD |
0.4206 USD |
0.4145 USD |
| 2025-01-10 |
0.4182 USD |
23,429.6356 |
0.4145 USD |
0.4078 USD |
0.4314 USD |
0.4224 USD |
| 2025-01-09 |
0.4162 USD |
19,353.9229 |
0.4227 USD |
0.4023 USD |
0.4352 USD |
0.4041 USD |
| 2025-01-08 |
0.4180 USD |
33,563.0432 |
0.4365 USD |
0.3986 USD |
0.4368 USD |
0.4175 USD |
| 2025-01-07 |
0.4586 USD |
17,629.5201 |
0.4783 USD |
0.4417 USD |
0.4801 USD |
0.4417 USD |
| 2025-01-06 |
0.4781 USD |
8,079.6149 |
0.4791 USD |
0.4691 USD |
0.4895 USD |
0.4834 USD |
| 2025-01-05 |
0.4922 USD |
39,537.4256 |
0.4777 USD |
0.4668 USD |
0.5220 USD |
0.4802 USD |
| 2025-01-04 |
0.4842 USD |
44,431.5126 |
0.4884 USD |
0.4695 USD |
0.5116 USD |
0.4935 USD |
| 2025-01-03 |
0.4753 USD |
52,656.2644 |
0.4683 USD |
0.4619 USD |
0.4841 USD |
0.4739 USD |
| 2025-01-02 |
0.4908 USD |
11,208.3098 |
0.4708 USD |
0.4708 USD |
0.5011 USD |
0.4901 USD |
| 2025-01-01 |
0.4730 USD |
28,748.1555 |
0.4561 USD |
0.4560 USD |
0.4894 USD |
0.4726 USD |
| 2024-12-31 |
0.4751 USD |
45,867.9413 |
0.4699 USD |
0.4596 USD |
0.4997 USD |
0.4621 USD |
| 2024-12-30 |
0.4715 USD |
27,203.6386 |
0.4871 USD |
0.4440 USD |
0.5137 USD |
0.4845 USD |