Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FISUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.4845 | -0.0355 | -6.83% | 0.5125 | 0.5125 | 0.4845 | 1,752.00 |
| May 18 2024 | 0.520 | 0.0011 | 0.21% | 0.5242 | 0.5307 | 0.5101 | 689.00 |
| May 17 2024 | 0.5189 | 0.0347 | 7.17% | 0.4842 | 0.5248 | 0.4842 | 17,936.00 |
| May 16 2024 | 0.4842 | -0.0053 | -1.08% | 0.4928 | 0.5024 | 0.4734 | 2,887.00 |
| May 15 2024 | 0.4895 | 0.0495 | 11.25% | 0.4399 | 0.4916 | 0.4309 | 16,592.00 |
| May 14 2024 | 0.440 | -0.015 | -3.30% | 0.4599 | 0.4702 | 0.4271 | 215,478.00 |
| May 13 2024 | 0.455 | -0.0494 | -9.79% | 0.4955 | 0.4955 | 0.455 | 12,114.00 |
| May 12 2024 | 0.5044 | 0.0137 | 2.79% | 0.4852 | 0.5044 | 0.4824 | 200.00 |
| May 11 2024 | 0.4907 | -0.0081 | -1.62% | 0.4962 | 0.5033 | 0.4907 | 128.00 |
| May 10 2024 | 0.4988 | -0.043 | -7.94% | 0.5488 | 0.5534 | 0.4913 | 18,501.00 |
| May 09 2024 | 0.5418 | 0.0135 | 2.56% | 0.5419 | 0.5477 | 0.5043 | 2,244.00 |
| May 08 2024 | 0.5283 | -0.0269 | -4.85% | 0.5493 | 0.5548 | 0.5283 | 1,663.00 |
| May 07 2024 | 0.5552 | -0.007 | -1.25% | 0.5546 | 0.5789 | 0.5503 | 4,689.00 |
| May 06 2024 | 0.5622 | 0.0035 | 0.63% | 0.5591 | 0.5802 | 0.5384 | 5,018.00 |
| May 05 2024 | 0.5587 | -0.0035 | -0.62% | 0.5495 | 0.567 | 0.5464 | 1,945.00 |
| May 04 2024 | 0.5622 | 0.0025 | 0.45% | 0.5705 | 0.5705 | 0.5472 | 1,205.00 |
| May 03 2024 | 0.5597 | 0.0295 | 5.56% | 0.5381 | 0.5618 | 0.5184 | 9,641.00 |
| May 02 2024 | 0.5302 | 0.0355 | 7.18% | 0.4891 | 0.5426 | 0.4822 | 3,552.00 |
| May 01 2024 | 0.4947 | -0.0046 | -0.92% | 0.5032 | 0.5032 | 0.4693 | 9,253.00 |
| Apr 30 2024 | 0.4993 | -0.053 | -9.60% | 0.5489 | 0.5546 | 0.4811 | 4,246.00 |
| Apr 29 2024 | 0.5523 | -0.0009 | -0.16% | 0.5617 | 0.5617 | 0.5314 | 2,205.00 |
| Apr 28 2024 | 0.5532 | -0.0084 | -1.50% | 0.5631 | 0.5709 | 0.5531 | 1,578.00 |
| Apr 27 2024 | 0.5616 | 0.0105 | 1.91% | 0.5505 | 0.5631 | 0.543 | 3,928.00 |
| Apr 26 2024 | 0.5511 | -0.028 | -4.84% | 0.5941 | 0.5941 | 0.5507 | 5,995.00 |
| Apr 25 2024 | 0.5791 | 0.0122 | 2.15% | 0.5859 | 0.598 | 0.5685 | 4,230.00 |
| Apr 24 2024 | 0.5669 | -0.0408 | -6.71% | 0.6224 | 0.6241 | 0.561 | 6,004.00 |
| Apr 23 2024 | 0.6077 | -0.001 | -0.16% | 0.5969 | 0.6227 | 0.5919 | 3,428.00 |
| Apr 22 2024 | 0.6087 | 0.0023 | 0.38% | 0.607 | 0.6155 | 0.5967 | 1,946.00 |
| Apr 21 2024 | 0.6064 | -0.0303 | -4.76% | 0.6357 | 0.6357 | 0.5916 | 5,871.00 |
| Apr 20 2024 | 0.6367 | 0.0538 | 9.23% | 0.600 | 0.6367 | 0.576 | 6,196.00 |
| Apr 19 2024 | 0.5829 | 0.0058 | 1.01% | 0.5617 | 0.6142 | 0.5319 | 12,645.00 |
| Apr 18 2024 | 0.5771 | 0.0348 | 6.42% | 0.5419 | 0.5824 | 0.5419 | 5,415.00 |
| Apr 17 2024 | 0.5423 | -0.0131 | -2.36% | 0.5383 | 0.5667 | 0.518 | 5,408.00 |
| Apr 16 2024 | 0.5554 | 0.0162 | 3.00% | 0.5335 | 0.5619 | 0.5163 | 2,264.00 |
| Apr 15 2024 | 0.5392 | -0.0562 | -9.44% | 0.5947 | 0.6041 | 0.5253 | 20,993.00 |
| Apr 14 2024 | 0.5954 | 0.0505 | 9.27% | 0.5387 | 0.5954 | 0.5283 | 7,149.00 |
| Apr 13 2024 | 0.5449 | -0.0755 | -12.17% | 0.6265 | 0.6389 | 0.5066 | 32,806.00 |
| Apr 12 2024 | 0.6204 | -0.1198 | -16.18% | 0.7467 | 0.9097 | 0.601 | 45,516.00 |
| Apr 11 2024 | 0.7402 | -0.022 | -2.89% | 0.7577 | 0.7898 | 0.7261 | 26,995.00 |
| Apr 10 2024 | 0.7622 | 0.0269 | 3.66% | 0.7443 | 0.7622 | 0.7171 | 14,887.00 |
| Apr 09 2024 | 0.7353 | -0.0664 | -8.28% | 0.7954 | 0.7991 | 0.715 | 16,723.00 |
| Apr 08 2024 | 0.8017 | 0.0198 | 2.53% | 0.7828 | 0.8412 | 0.7767 | 22,124.00 |
| Apr 07 2024 | 0.7819 | 0.0481 | 6.55% | 0.7185 | 0.7828 | 0.7185 | 1,972.00 |
| Apr 06 2024 | 0.7338 | 0.0341 | 4.87% | 0.7169 | 0.7338 | 0.7051 | 2,710.00 |
| Apr 05 2024 | 0.6997 | -0.0497 | -6.63% | 0.7492 | 0.7646 | 0.6997 | 15,554.00 |
| Apr 04 2024 | 0.7494 | -0.0214 | -2.78% | 0.7693 | 0.7864 | 0.7223 | 19,158.00 |
| Apr 03 2024 | 0.7708 | 0.036 | 4.90% | 0.7326 | 0.8509 | 0.7128 | 28,605.00 |
| Apr 02 2024 | 0.7348 | -0.0731 | -9.05% | 0.8097 | 0.8929 | 0.7001 | 35,089.00 |
| Apr 01 2024 | 0.8079 | -0.0626 | -7.19% | 0.8729 | 0.8754 | 0.777 | 25,066.00 |
| Mar 31 2024 | 0.8705 | -0.0224 | -2.51% | 0.9065 | 0.9065 | 0.8367 | 37,728.00 |
| Mar 30 2024 | 0.8929 | 0.0118 | 1.34% | 0.8523 | 0.9472 | 0.8333 | 110,150.00 |
| Mar 29 2024 | 0.8811 | -0.1189 | -11.89% | 0.9816 | 1.25 | 0.850 | 178,539.00 |
| Mar 28 2024 | 1.00 | 0.2674 | 36.50% | 0.7286 | 1.14 | 0.7143 | 247,932.00 |
| Mar 27 2024 | 0.7326 | -0.0588 | -7.43% | 0.7938 | 0.7938 | 0.6716 | 11,643.00 |
| Mar 26 2024 | 0.7914 | 0.0169 | 2.18% | 0.790 | 0.8502 | 0.7637 | 20,428.00 |
| Mar 25 2024 | 0.7745 | 0.0329 | 4.44% | 0.7374 | 0.8201 | 0.7024 | 15,758.00 |
| Mar 24 2024 | 0.7416 | 0.0427 | 6.11% | 0.7094 | 0.8654 | 0.6762 | 11,657.00 |
| Mar 23 2024 | 0.6989 | -0.0815 | -10.44% | 0.7803 | 0.815 | 0.697 | 58,615.00 |
| Mar 22 2024 | 0.7804 | 0.1026 | 15.14% | 0.6725 | 0.850 | 0.6553 | 47,104.00 |
| Mar 21 2024 | 0.6778 | 0.0281 | 4.33% | 0.6497 | 0.7765 | 0.6272 | 44,967.00 |
| Mar 20 2024 | 0.6497 | 0.0796 | 13.96% | 0.5842 | 0.6497 | 0.5674 | 11,092.00 |
| Mar 19 2024 | 0.5701 | -0.0633 | -9.99% | 0.6214 | 0.6283 | 0.543 | 23,517.00 |
| Mar 18 2024 | 0.6334 | -0.0441 | -6.51% | 0.6759 | 0.725 | 0.6047 | 7,807.00 |
| Mar 17 2024 | 0.6775 | 0.0154 | 2.33% | 0.6675 | 0.6911 | 0.6201 | 27,120.00 |
| Mar 16 2024 | 0.6621 | -0.0649 | -8.93% | 0.7101 | 0.7414 | 0.6524 | 17,324.00 |
| Mar 15 2024 | 0.727 | -0.0289 | -3.82% | 0.7422 | 0.7784 | 0.6689 | 33,691.00 |
| Mar 14 2024 | 0.7559 | 0.0463 | 6.52% | 0.7003 | 0.7628 | 0.6862 | 14,611.00 |
| Mar 13 2024 | 0.7096 | 0.00 | 0.00% | 0.7133 | 0.7429 | 0.6723 | 27,109.00 |
| Mar 12 2024 | 0.7096 | 0.0189 | 2.74% | 0.6908 | 0.7407 | 0.663 | 22,971.00 |
| Mar 11 2024 | 0.6907 | 0.0327 | 4.97% | 0.681 | 0.7874 | 0.6531 | 27,803.00 |
| Mar 10 2024 | 0.658 | -0.0706 | -9.69% | 0.7114 | 0.7392 | 0.658 | 21,234.00 |
| Mar 09 2024 | 0.7286 | 0.0118 | 1.65% | 0.7096 | 0.7532 | 0.7087 | 23,962.00 |
| Mar 08 2024 | 0.7168 | -0.0508 | -6.62% | 0.7738 | 0.8078 | 0.7001 | 59,751.00 |
| Mar 07 2024 | 0.7676 | -0.0857 | -10.04% | 0.8589 | 0.9479 | 0.7158 | 128,873.00 |
| Mar 06 2024 | 0.8533 | 0.2789 | 48.56% | 0.615 | 1.12 | 0.5634 | 287,353.00 |
| Mar 05 2024 | 0.5744 | 0.0486 | 9.24% | 0.5418 | 0.6553 | 0.5093 | 48,517.00 |
| Mar 04 2024 | 0.5258 | -0.034 | -6.07% | 0.567 | 0.5892 | 0.5205 | 60,220.00 |
| Mar 03 2024 | 0.5598 | 0.040 | 7.70% | 0.5408 | 0.5752 | 0.5069 | 5,460.00 |
| Mar 02 2024 | 0.5198 | 0.0257 | 5.20% | 0.4864 | 0.560 | 0.4824 | 15,096.00 |
| Mar 01 2024 | 0.4941 | 0.0028 | 0.57% | 0.4922 | 0.4981 | 0.4593 | 9,433.00 |
| Feb 29 2024 | 0.4913 | 0.035 | 7.67% | 0.4649 | 0.5102 | 0.4491 | 13,435.00 |
| Feb 28 2024 | 0.4563 | -0.0008 | -0.18% | 0.4636 | 0.467 | 0.4431 | 6,545.00 |
| Feb 27 2024 | 0.4571 | 0.0049 | 1.08% | 0.4568 | 0.4681 | 0.4419 | 16,424.00 |
| Feb 26 2024 | 0.4522 | 0.0103 | 2.33% | 0.4463 | 0.4686 | 0.439 | 9,724.00 |
| Feb 25 2024 | 0.4419 | -0.0085 | -1.89% | 0.4426 | 0.4534 | 0.4244 | 5,052.00 |
| Feb 24 2024 | 0.4504 | 0.0183 | 4.24% | 0.4322 | 0.455 | 0.4246 | 5,893.00 |
| Feb 23 2024 | 0.4321 | -0.0017 | -0.39% | 0.4309 | 0.4432 | 0.4183 | 9,088.00 |
| Feb 22 2024 | 0.4338 | -0.0208 | -4.58% | 0.4546 | 0.4546 | 0.4281 | 15,137.00 |
| Feb 21 2024 | 0.4546 | 0.0182 | 4.17% | 0.4364 | 0.4546 | 0.4249 | 4,751.00 |
| Feb 20 2024 | 0.4364 | -0.0167 | -3.69% | 0.4451 | 0.4552 | 0.4266 | 7,297.00 |
