StaFi (FIS) historical data and Live price

StaFi

FIS

$ 0.571832 -1.126 %

0.00000887 BTC

MARKET CAP
34.568 M

24H VOLUME
3.618 M

CIRC.SUPPLY
60.452 M

MAX SUPPLY
140.007 M

FIS

USD

Rank716

1H -1.27 %

24H -1.13 %

7D -1.82 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.587	0.596	0.568	0.588	3,671,907.63	35,566,300.01
4/24/24	0.614	0.627	0.579	0.587	5,090,024.6	35,494,133.2
4/23/24	0.601	0.618	0.593	0.613	4,352,624.26	37,069,450.82
4/22/24	0.593	0.613	0.587	0.601	5,279,435.13	36,325,839.57
4/21/24	0.635	0.64	0.589	0.592	5,539,928.94	35,810,289.38
4/20/24	0.59	0.638	0.573	0.636	5,844,822	38,421,959.71
4/19/24	0.575	0.612	0.539	0.59	5,636,177.87	35,646,262.47
4/18/24	0.54	0.584	0.538	0.575	5,136,768.59	34,741,407.97
4/17/24	0.557	0.563	0.521	0.54	4,352,806.16	32,638,610.2
4/16/24	0.536	0.566	0.515	0.557	4,720,743.81	33,698,091
4/15/24	0.593	0.609	0.525	0.536	5,408,867.49	32,384,828
4/14/24	0.553	0.598	0.526	0.592	5,493,404.21	35,802,736.3
4/13/24	0.623	0.648	0.508	0.553	7,565,039.3	33,414,475.96
4/12/24	0.75	0.785	0.604	0.623	6,874,872.38	37,687,729.18
4/11/24	0.762	0.784	0.741	0.749	5,123,184.71	45,298,160.85
4/10/24	0.739	0.765	0.715	0.762	6,218,649.01	46,094,328.06
4/9/24	0.796	0.798	0.733	0.739	5,525,028.22	44,696,555.87
4/8/24	0.783	0.837	0.775	0.796	9,118,928.67	48,121,514.25
4/7/24	0.733	0.788	0.73	0.782	5,077,483.36	47,298,573.81
4/6/24	0.711	0.741	0.708	0.733	3,735,252.67	44,338,490.04
4/5/24	0.75	0.754	0.704	0.711	4,674,314.79	42,961,693.02
4/4/24	0.765	0.785	0.727	0.75	5,704,259.16	45,349,501.41
4/3/24	0.738	0.842	0.714	0.765	11,351,216.73	46,261,109.58
4/2/24	0.815	0.822	0.714	0.738	7,887,115.87	44,601,308.75
4/1/24	0.867	0.877	0.78	0.815	7,092,802.97	49,246,834.64
3/31/24	0.876	0.876	0.837	0.866	8,098,008.91	52,364,726.08
3/30/24	0.858	0.934	0.833	0.876	19,144,955.21	52,954,954.39
3/29/24	1.006	1.219	0.849	0.857	85,349,440.36	51,828,461.08
3/28/24	0.722	1.108	0.722	1.006	101,070,534.24	60,807,018.53
3/27/24	0.783	0.785	0.709	0.722	6,016,533.97	43,661,954.85
3/26/24	0.785	0.836	0.765	0.783	7,282,008.1	47,327,172.24
3/25/24	0.731	0.792	0.725	0.785	6,028,171.21	47,465,085.21
3/24/24	0.698	0.735	0.683	0.731	4,508,322.5	44,184,231.1
3/23/24	0.773	0.785	0.694	0.698	7,570,380.15	42,196,408.72
3/22/24	0.674	0.8	0.652	0.773	10,128,801.07	46,736,667.39
3/21/24	0.646	0.753	0.632	0.674	15,841,361.31	40,762,090.18
3/20/24	0.592	0.65	0.567	0.646	5,722,429.45	39,081,800.22
3/19/24	0.625	0.633	0.545	0.592	7,697,500.13	35,771,849.71
3/18/24	0.682	0.717	0.605	0.624	7,234,356.49	37,742,631.64
3/17/24	0.665	0.69	0.622	0.682	6,588,084.85	41,211,566.33
3/16/24	0.728	0.743	0.654	0.665	7,016,038.11	40,185,296.28
3/15/24	0.761	0.779	0.678	0.728	14,072,618.92	43,987,210.52
3/14/24	0.704	0.761	0.681	0.761	9,139,794.96	45,986,570.15
3/13/24	0.714	0.747	0.672	0.705	8,384,433.37	42,590,840.3
3/12/24	0.683	0.738	0.664	0.713	9,364,409.68	43,136,348.22
3/11/24	0.673	0.727	0.659	0.682	8,269,531.5	41,252,855.35
3/10/24	0.721	0.743	0.664	0.672	7,422,914.15	40,643,886.29
3/9/24	0.724	0.755	0.711	0.72	7,792,578.26	43,547,065.55
3/8/24	0.758	0.811	0.701	0.723	17,588,324.48	43,704,943.19
3/7/24	0.862	0.868	0.714	0.758	29,113,980.14	45,844,639.84
3/6/24	0.571	0.922	0.564	0.858	76,295,037.36	52,109,639.98
3/5/24	0.544	0.647	0.51	0.57	16,492,687.24	34,481,383.85
3/4/24	0.559	0.58	0.525	0.544	5,468,550.86	32,888,843.46
3/3/24	0.539	0.559	0.504	0.559	4,536,478.57	33,767,807.84
3/2/24	0.489	0.539	0.482	0.539	5,149,702.69	32,598,826.48
3/1/24	0.48	0.498	0.474	0.49	4,942,278.84	29,608,326.69
2/29/24	0.467	0.497	0.464	0.48	5,787,162.39	29,002,676.98
2/28/24	0.461	0.469	0.443	0.467	4,820,855.05	28,235,553.04
2/27/24	0.452	0.47	0.446	0.46	4,621,129.31	27,828,551.12
2/26/24	0.446	0.468	0.436	0.452	5,644,611.72	27,342,913.25
2/25/24	0.442	0.447	0.435	0.445	2,951,662.32	26,914,565.17
2/24/24	0.434	0.448	0.426	0.442	3,224,787.51	26,732,059.55
2/23/24	0.439	0.445	0.423	0.434	4,312,099.35	26,221,061.68
2/22/24	0.444	0.454	0.426	0.44	4,911,245.96	26,581,767.26
2/21/24	0.438	0.449	0.423	0.444	4,790,039.55	26,837,672
2/20/24	0.45	0.453	0.423	0.438	3,860,361.14	26,474,740.37
2/19/24	0.458	0.469	0.442	0.45	2,917,818.51	27,223,809.91
2/18/24	0.442	0.461	0.442	0.458	2,245,239.35	27,660,734.62
2/17/24	0.455	0.47	0.43	0.442	3,244,964.4	26,732,674.83
2/16/24	0.436	0.459	0.433	0.455	3,728,028.67	27,526,786.65
2/15/24	0.433	0.447	0.426	0.436	4,356,796.77	26,351,939.41
2/14/24	0.425	0.445	0.418	0.433	4,291,372.2	26,185,572.21
2/13/24	0.419	0.448	0.417	0.425	3,805,457	25,676,718
2/12/24	0.415	0.434	0.406	0.42	4,270,572.5	25,394,390.15
2/11/24	0.421	0.431	0.412	0.415	2,687,460.3	25,068,150.52
2/10/24	0.431	0.432	0.416	0.421	2,683,365.31	25,440,237.41
2/9/24	0.415	0.432	0.415	0.431	2,682,703.71	26,026,829.91
2/8/24	0.413	0.424	0.408	0.415	2,873,101.37	25,059,979.82
2/7/24	0.411	0.415	0.401	0.413	2,059,080.35	24,989,799.39
2/6/24	0.406	0.415	0.405	0.411	1,724,866.83	24,848,001.8
2/5/24	0.406	0.415	0.404	0.406	1,520,432.15	24,522,266.61
2/4/24	0.429	0.439	0.406	0.406	3,273,595.95	24,547,328.99
2/3/24	0.404	0.432	0.4	0.429	3,349,792.18	25,913,452.44
2/2/24	0.408	0.416	0.396	0.404	2,319,504.49	24,428,507.7
2/1/24	0.389	0.411	0.386	0.407	2,513,866.87	24,630,492.7
1/31/24	0.393	0.398	0.386	0.389	1,855,890.77	23,506,431.8
1/30/24	0.415	0.416	0.392	0.393	2,161,695.88	23,756,450.7
1/29/24	0.385	0.422	0.382	0.415	3,361,864.07	25,062,969.35
1/28/24	0.396	0.398	0.38	0.384	1,883,724.31	23,226,292.64
1/27/24	0.394	0.399	0.386	0.397	2,045,839.02	23,993,457.21

Similar Coins