Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.8080 USD |
23,163.1801 FXS |
0.8180 USD |
0.7840 USD |
0.8180 USD |
0.7840 USD |
| 2025-12-04 |
0.8310 USD |
8,386.4151 FXS |
0.8490 USD |
0.7960 USD |
0.8510 USD |
0.8220 USD |
| 2025-12-03 |
0.8330 USD |
8,874.2073 FXS |
0.8330 USD |
0.8280 USD |
0.8450 USD |
0.8430 USD |
| 2025-12-02 |
0.7850 USD |
24,546.7708 FXS |
0.7850 USD |
0.7820 USD |
0.7920 USD |
0.7920 USD |
| 2025-12-01 |
0.8000 USD |
46,128.2917 FXS |
0.8230 USD |
0.7710 USD |
0.8250 USD |
0.7710 USD |
| 2025-11-30 |
0.8400 USD |
3,466.4174 FXS |
0.8380 USD |
0.8310 USD |
0.8410 USD |
0.8310 USD |
| 2025-11-29 |
0.8440 USD |
3,421.8833 FXS |
0.8470 USD |
0.8330 USD |
0.8530 USD |
0.8330 USD |
| 2025-11-28 |
0.8570 USD |
11,486.3831 FXS |
0.8660 USD |
0.8500 USD |
0.8770 USD |
0.8540 USD |
| 2025-11-27 |
0.8680 USD |
11,887.9697 FXS |
0.8600 USD |
0.8600 USD |
0.8750 USD |
0.8750 USD |
| 2025-11-26 |
0.8660 USD |
18,274.7651 FXS |
0.8790 USD |
0.8430 USD |
0.8890 USD |
0.8650 USD |
| 2025-11-25 |
0.8700 USD |
7,774.4829 FXS |
0.8730 USD |
0.8590 USD |
0.8760 USD |
0.8760 USD |
| 2025-11-24 |
0.8560 USD |
9,267.7766 FXS |
0.8530 USD |
0.8530 USD |
0.8710 USD |
0.8620 USD |
| 2025-11-23 |
0.8550 USD |
12,717.0323 FXS |
0.8390 USD |
0.8390 USD |
0.8710 USD |
0.8580 USD |
| 2025-11-22 |
0.8190 USD |
3,742.9602 FXS |
0.8100 USD |
0.8060 USD |
0.8350 USD |
0.8340 USD |
| 2025-11-21 |
0.8250 USD |
37,143.7977 FXS |
0.8810 USD |
0.7940 USD |
0.8920 USD |
0.8180 USD |
| 2025-11-20 |
0.9070 USD |
25,224.3100 FXS |
0.9110 USD |
0.8720 USD |
0.9340 USD |
0.8780 USD |
| 2025-11-19 |
0.8970 USD |
22,044.3214 FXS |
0.9310 USD |
0.8750 USD |
0.9330 USD |
0.9110 USD |
| 2025-11-18 |
0.9270 USD |
24,075.0446 FXS |
0.9220 USD |
0.9020 USD |
0.9410 USD |
0.9400 USD |
| 2025-11-17 |
0.9540 USD |
5,042.1138 FXS |
0.9570 USD |
0.9520 USD |
0.9570 USD |
0.9540 USD |
| 2025-11-16 |
0.9540 USD |
18,232.8113 FXS |
0.9670 USD |
0.9320 USD |
0.9900 USD |
0.9460 USD |
| 2025-11-15 |
1.0140 USD |
6,606.1880 FXS |
1.0260 USD |
0.9850 USD |
1.0260 USD |
0.9930 USD |
| 2025-11-14 |
1.0500 USD |
7,095.2822 FXS |
1.0760 USD |
1.0350 USD |
1.0910 USD |
1.0520 USD |
| 2025-11-13 |
1.0800 USD |
14,479.9844 FXS |
1.0740 USD |
1.0740 USD |
1.1020 USD |
1.1010 USD |
| 2025-11-12 |
1.1140 USD |
4,094.1362 FXS |
1.1080 USD |
1.1060 USD |
1.1380 USD |
1.1380 USD |
| 2025-11-11 |
1.1680 USD |
25,274.8309 FXS |
1.1940 USD |
1.1220 USD |
1.2020 USD |
1.1430 USD |
| 2025-11-10 |
1.2300 USD |
32,164.7184 FXS |
1.2410 USD |
1.1730 USD |
1.3040 USD |
1.1740 USD |
| 2025-11-09 |
1.2290 USD |
28,849.0120 FXS |
1.2300 USD |
1.1860 USD |
1.2600 USD |
1.2500 USD |
| 2025-11-08 |
1.2330 USD |
25,495.5099 FXS |
1.1990 USD |
1.1900 USD |
1.2980 USD |
1.2290 USD |
| 2025-11-07 |
1.1640 USD |
31,749.7682 FXS |
1.1550 USD |
1.1520 USD |
1.1720 USD |
1.1580 USD |
| 2025-11-06 |
1.1680 USD |
45,869.8463 FXS |
1.1920 USD |
1.1390 USD |
1.1920 USD |
1.1490 USD |
| 2025-11-05 |
1.2370 USD |
41,794.7637 FXS |
1.2370 USD |
1.1920 USD |
1.3780 USD |
1.2280 USD |
| 2025-11-04 |
1.2790 USD |
116,277.5677 FXS |
1.2500 USD |
1.2390 USD |
1.3570 USD |
1.2990 USD |
| 2025-11-03 |
1.2780 USD |
22,803.5212 FXS |
1.3420 USD |
1.2000 USD |
1.3600 USD |
1.2450 USD |
| 2025-11-02 |
1.2940 USD |
6,462.3348 FXS |
1.2780 USD |
1.2690 USD |
1.3170 USD |
1.3080 USD |
| 2025-11-01 |
1.2690 USD |
5,104.9865 FXS |
1.2730 USD |
1.2590 USD |
1.2800 USD |
1.2800 USD |
| 2025-10-31 |
1.3000 USD |
13,205.1713 FXS |
1.2760 USD |
1.2760 USD |
1.3250 USD |
1.2800 USD |
| 2025-10-30 |
1.3660 USD |
8,563.7020 FXS |
1.4120 USD |
1.3040 USD |
1.4120 USD |
1.3140 USD |
| 2025-10-29 |
1.3920 USD |
11,714.5917 FXS |
1.3800 USD |
1.3740 USD |
1.4400 USD |
1.3830 USD |
| 2025-10-28 |
1.4540 USD |
9,656.3233 FXS |
1.4530 USD |
1.4310 USD |
1.4850 USD |
1.4310 USD |
| 2025-10-27 |
1.4830 USD |
9,011.4142 FXS |
1.4680 USD |
1.4640 USD |
1.5170 USD |
1.4660 USD |
| 2025-10-26 |
1.4230 USD |
2,643.7189 FXS |
1.4250 USD |
1.4050 USD |
1.4370 USD |
1.4320 USD |
| 2025-10-25 |
1.3920 USD |
4,858.9649 FXS |
1.3940 USD |
1.3660 USD |
1.4090 USD |
1.4050 USD |
| 2025-10-24 |
1.4000 USD |
6,694.4495 FXS |
1.4060 USD |
1.3810 USD |
1.4260 USD |
1.3920 USD |
| 2025-10-23 |
1.3700 USD |
1,989.8919 FXS |
1.3690 USD |
1.3600 USD |
1.3970 USD |
1.3910 USD |
| 2025-10-22 |
1.3920 USD |
31,554.9956 FXS |
1.4010 USD |
1.3660 USD |
1.4520 USD |
1.3880 USD |
| 2025-10-21 |
1.4260 USD |
35,209.1721 FXS |
1.3820 USD |
1.3350 USD |
1.5430 USD |
1.4210 USD |
| 2025-10-20 |
1.4210 USD |
15,381.5736 FXS |
1.3620 USD |
1.3620 USD |
1.4440 USD |
1.4070 USD |
| 2025-10-19 |
1.3650 USD |
7,782.1635 FXS |
1.3250 USD |
1.3200 USD |
1.3980 USD |
1.3980 USD |
| 2025-10-18 |
1.3260 USD |
8,886.1316 FXS |
1.3460 USD |
1.3000 USD |
1.3570 USD |
1.3370 USD |
| 2025-10-17 |
1.3410 USD |
12,014.2547 FXS |
1.4010 USD |
1.2930 USD |
1.4070 USD |
1.3720 USD |