Register for streaming realtime charts, analysis tools, and prices.
FISUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.5007 | 0.0021 | 0.42% | 0.496 | 0.511 | 0.477 | 129,128.00 |
| May 30 2024 | 0.4986 | 0.0169 | 3.51% | 0.486 | 0.5076 | 0.4709 | 110,948.00 |
| May 29 2024 | 0.4817 | -0.0122 | -2.47% | 0.4928 | 0.5077 | 0.4817 | 71,340.00 |
| May 28 2024 | 0.4939 | 0.01151 | 2.39% | 0.48292 | 0.49449 | 0.4665 | 217,543.00 |
| May 27 2024 | 0.48239 | -0.00191 | -0.39% | 0.48316 | 0.49013 | 0.47195 | 204,888.00 |
| May 26 2024 | 0.4843 | 0.00 | 0.00% | 0.4867 | 0.4875 | 0.4678 | 120,163.00 |
| May 25 2024 | 0.4843 | 0.0149 | 3.17% | 0.4744 | 0.4864 | 0.4662 | 82,830.00 |
| May 24 2024 | 0.4694 | -0.0036 | -0.76% | 0.4711 | 0.4792 | 0.4599 | 110,677.00 |
| May 23 2024 | 0.473 | -0.0036 | -0.76% | 0.4809 | 0.4936 | 0.4577 | 320,904.00 |
| May 22 2024 | 0.4766 | -0.01558 | -3.17% | 0.4881 | 0.4968 | 0.4766 | 409,802.00 |
| May 21 2024 | 0.49218 | -0.03952 | -7.43% | 0.5307 | 0.53778 | 0.48852 | 380,350.00 |
| May 20 2024 | 0.5317 | 0.0387 | 7.85% | 0.493 | 0.5328 | 0.4865 | 179,819.00 |
| May 19 2024 | 0.493 | -0.0218 | -4.23% | 0.5148 | 0.5173 | 0.4877 | 86,662.00 |
| May 18 2024 | 0.5148 | -0.0022 | -0.43% | 0.5132 | 0.5262 | 0.5068 | 256,271.00 |
| May 17 2024 | 0.517 | 0.036 | 7.48% | 0.4842 | 0.5229 | 0.4842 | 120,102.00 |
| May 16 2024 | 0.481 | -0.0114 | -2.32% | 0.4921 | 0.5052 | 0.473 | 90,295.00 |
| May 15 2024 | 0.4924 | 0.05289 | 12.03% | 0.4402 | 0.4957 | 0.4309 | 195,248.00 |
| May 14 2024 | 0.43951 | -0.01609 | -3.53% | 0.45482 | 0.4702 | 0.4271 | 401,575.00 |
| May 13 2024 | 0.4556 | -0.0353 | -7.19% | 0.4946 | 0.5092 | 0.4536 | 386,013.00 |
| May 12 2024 | 0.4909 | 0.0045 | 0.93% | 0.4883 | 0.4998 | 0.4827 | 94,752.00 |
| May 11 2024 | 0.4864 | -0.006 | -1.22% | 0.4946 | 0.5092 | 0.4864 | 138,450.00 |
| May 10 2024 | 0.4924 | -0.0434 | -8.10% | 0.5379 | 0.5534 | 0.491 | 196,557.00 |
| May 09 2024 | 0.5358 | 0.0012 | 0.22% | 0.5346 | 0.5477 | 0.5043 | 42,179.00 |
| May 08 2024 | 0.5346 | -0.02072 | -3.73% | 0.5494 | 0.5548 | 0.5283 | 79,333.00 |
| May 07 2024 | 0.55532 | -0.00045 | -0.08% | 0.56334 | 0.57852 | 0.54944 | 69,531.00 |
| May 06 2024 | 0.55577 | -0.01253 | -2.20% | 0.56561 | 0.57888 | 0.55017 | 117,702.00 |
| May 05 2024 | 0.5683 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 80,303.00 |
| May 04 2024 | 0.5683 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 72,352.00 |
| May 03 2024 | 0.5683 | 0.0346 | 6.48% | 0.5373 | 0.5691 | 0.5209 | 351,366.00 |
| May 02 2024 | 0.5337 | 0.063 | 13.38% | 0.5199 | 0.5485 | 0.4807 | 170,326.00 |
| May 01 2024 | 0.4707 | -0.03365 | -6.67% | 0.4785 | 0.505 | 0.4666 | 169,616.00 |
| Apr 30 2024 | 0.50435 | -0.0478 | -8.66% | 0.54926 | 0.55842 | 0.48035 | 242,201.00 |
| Apr 29 2024 | 0.55215 | -0.01125 | -2.00% | 0.6038 | 0.611 | 0.52862 | 111,412.00 |
| Apr 28 2024 | 0.5634 | 0.0074 | 1.33% | 0.5629 | 0.5722 | 0.5517 | 30,837.00 |
| Apr 27 2024 | 0.556 | 0.0052 | 0.94% | 0.5551 | 0.5571 | 0.5389 | 105,934.00 |
| Apr 26 2024 | 0.5508 | -0.0344 | -5.88% | 0.5508 | 0.5866 | 0.5466 | 84,691.00 |
| Apr 25 2024 | 0.5852 | 0.00 | 0.00% | 0.5852 | 0.5852 | 0.5852 | 53,456.00 |
| Apr 24 2024 | 0.5852 | -0.02709 | -4.42% | 0.6192 | 0.6258 | 0.561 | 120,387.00 |
| Apr 23 2024 | 0.61229 | 0.00849 | 1.41% | 0.6038 | 0.61984 | 0.59118 | 71,210.00 |
| Apr 22 2024 | 0.6038 | 0.0088 | 1.48% | 0.6005 | 0.6155 | 0.5728 | 139,842.00 |
| Apr 21 2024 | 0.595 | -0.0412 | -6.48% | 0.6341 | 0.6381 | 0.5884 | 157,451.00 |
| Apr 20 2024 | 0.6362 | 0.0512 | 8.75% | 0.6005 | 0.6367 | 0.5728 | 140,083.00 |
| Apr 19 2024 | 0.585 | 0.0083 | 1.44% | 0.575 | 0.6111 | 0.5356 | 279,014.00 |
| Apr 18 2024 | 0.5767 | 0.035 | 6.46% | 0.5455 | 0.5847 | 0.5446 | 115,767.00 |
| Apr 17 2024 | 0.5417 | -0.01367 | -2.46% | 0.5556 | 0.5667 | 0.518 | 113,959.00 |
| Apr 16 2024 | 0.55537 | 0.02021 | 3.78% | 0.53521 | 0.56794 | 0.51313 | 158,742.00 |
| Apr 15 2024 | 0.53516 | -0.06254 | -10.46% | 0.58509 | 0.6092 | 0.5237 | 601,549.00 |
| Apr 14 2024 | 0.5977 | 0.04162 | 7.48% | 0.5682 | 0.5977 | 0.5283 | 104,341.00 |
| Apr 13 2024 | 0.55608 | -0.06802 | -10.90% | 0.6211 | 0.6496 | 0.4976 | 520,991.00 |
| Apr 12 2024 | 0.6241 | -0.1261 | -16.81% | 0.75437 | 0.9097 | 0.601 | 288,960.00 |
| Apr 11 2024 | 0.7502 | -0.0022 | -0.29% | 0.7727 | 0.7868 | 0.7498 | 229,291.00 |
| Apr 10 2024 | 0.7524 | 0.01414 | 1.92% | 0.7493 | 0.757 | 0.7165 | 350,631.00 |
| Apr 09 2024 | 0.73826 | -0.05928 | -7.43% | 0.7952 | 0.80242 | 0.7286 | 294,935.00 |
| Apr 08 2024 | 0.79754 | 0.01244 | 1.58% | 0.79022 | 0.84378 | 0.77285 | 236,586.00 |
| Apr 07 2024 | 0.7851 | 0.0695 | 9.71% | 0.7352 | 0.786 | 0.7185 | 172,578.00 |
| Apr 06 2024 | 0.7156 | 0.0043 | 0.60% | 0.7113 | 0.7216 | 0.7097 | 101,789.00 |
| Apr 05 2024 | 0.7113 | -0.0399 | -5.31% | 0.7441 | 0.7646 | 0.6979 | 203,516.00 |
| Apr 04 2024 | 0.7512 | -0.0119 | -1.56% | 0.7767 | 0.7854 | 0.725 | 119,067.00 |
| Apr 03 2024 | 0.7631 | 0.0254 | 3.44% | 0.7459 | 0.8607 | 0.7151 | 533,635.00 |
| Apr 02 2024 | 0.7377 | -0.0775 | -9.51% | 0.8133 | 0.8929 | 0.7118 | 390,648.00 |
| Apr 01 2024 | 0.8152 | -0.0484 | -5.60% | 0.8734 | 0.8763 | 0.777 | 370,370.00 |
| Mar 31 2024 | 0.8636 | -0.0163 | -1.85% | 0.8706 | 0.8738 | 0.835 | 544,667.00 |
| Mar 30 2024 | 0.8799 | 0.0184 | 2.14% | 0.8611 | 0.9472 | 0.8275 | 1,610,876.00 |
| Mar 29 2024 | 0.8615 | -0.1337 | -13.43% | 0.9735 | 1.25 | 0.8478 | 5,656,935.00 |
| Mar 28 2024 | 0.9952 | 0.2788 | 38.92% | 0.7296 | 1.14 | 0.7143 | 6,131,797.00 |
| Mar 27 2024 | 0.7164 | -0.0642 | -8.22% | 0.7777 | 0.7938 | 0.6716 | 204,492.00 |
| Mar 26 2024 | 0.7806 | -0.00638 | -0.81% | 0.78483 | 0.8367 | 0.7615 | 358,382.00 |
| Mar 25 2024 | 0.78698 | 0.05441 | 7.43% | 0.7282 | 0.8201 | 0.7024 | 587,147.00 |
| Mar 24 2024 | 0.73257 | 0.03401 | 4.87% | 0.69775 | 0.8654 | 0.6762 | 171,116.00 |
| Mar 23 2024 | 0.69856 | -0.09274 | -11.72% | 0.7785 | 0.815 | 0.69261 | 483,566.00 |
| Mar 22 2024 | 0.7913 | 0.1191 | 17.72% | 0.6636 | 0.804 | 0.6516 | 612,253.00 |
| Mar 21 2024 | 0.6722 | 0.0406 | 6.43% | 0.6402 | 0.7765 | 0.6272 | 586,703.00 |
| Mar 20 2024 | 0.6316 | 0.03801 | 6.40% | 0.5969 | 0.6316 | 0.5658 | 101,212.00 |
| Mar 19 2024 | 0.59359 | -0.0334 | -5.33% | 0.62733 | 0.64077 | 0.5414 | 377,874.00 |
| Mar 18 2024 | 0.62699 | -0.04801 | -7.11% | 0.67887 | 0.724 | 0.6061 | 472,905.00 |
| Mar 17 2024 | 0.675 | 0.0081 | 1.21% | 0.6485 | 0.6898 | 0.6201 | 208,857.00 |
| Mar 16 2024 | 0.6669 | -0.06291 | -8.62% | 0.73231 | 0.74385 | 0.6548 | 204,895.00 |
| Mar 15 2024 | 0.72981 | 0.02021 | 2.85% | 0.75199 | 0.7845 | 0.6689 | 687,804.00 |
| Mar 14 2024 | 0.7096 | 0.024 | 3.50% | 0.68178 | 0.73639 | 0.68016 | 134,216.00 |
| Mar 13 2024 | 0.6856 | -0.02577 | -3.62% | 0.7276 | 0.7473 | 0.6701 | 225,807.00 |
| Mar 12 2024 | 0.71137 | 0.03018 | 4.43% | 0.68178 | 0.73973 | 0.6642 | 335,805.00 |
| Mar 11 2024 | 0.68119 | 0.00729 | 1.08% | 0.6753 | 0.7874 | 0.65632 | 693,171.00 |
| Mar 10 2024 | 0.6739 | -0.0436 | -6.08% | 0.7239 | 0.7461 | 0.6631 | 309,050.00 |
| Mar 09 2024 | 0.7175 | 0.0004 | 0.06% | 0.7269 | 0.7545 | 0.7087 | 297,568.00 |
| Mar 08 2024 | 0.7171 | -0.0344 | -4.58% | 0.7676 | 0.8141 | 0.7001 | 875,401.00 |
| Mar 07 2024 | 0.7515 | -0.1032 | -12.07% | 0.8409 | 0.9479 | 0.6311 | 2,557,619.00 |
| Mar 06 2024 | 0.8547 | 0.2852 | 50.08% | 0.5695 | 1.25 | 0.5634 | 6,843,248.00 |
| Mar 05 2024 | 0.5695 | 0.02614 | 4.81% | 0.5476 | 0.6683 | 0.5075 | 751,353.00 |
| Mar 04 2024 | 0.54336 | -0.01524 | -2.73% | 0.567 | 0.5892 | 0.5205 | 242,124.00 |
| Mar 03 2024 | 0.5586 | 0.0192 | 3.56% | 0.543 | 0.5752 | 0.5047 | 222,258.00 |
| Mar 02 2024 | 0.5394 | 0.0494 | 10.08% | 0.4941 | 0.560 | 0.4824 | 241,138.00 |
