Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
4.8090 USD |
16,514.2502 FXS |
4.8310 USD |
4.4560 USD |
4.9360 USD |
4.6030 USD |
| 2024-04-23 |
4.9360 USD |
6,569.5068 FXS |
5.0710 USD |
4.7870 USD |
5.1110 USD |
4.8390 USD |
| 2024-04-22 |
5.0940 USD |
4,175.8467 FXS |
5.0190 USD |
5.0050 USD |
5.2390 USD |
5.0590 USD |
| 2024-04-21 |
5.0650 USD |
5,516.1793 FXS |
5.2070 USD |
4.9920 USD |
5.2440 USD |
5.1030 USD |
| 2024-04-20 |
5.0870 USD |
8,025.6711 FXS |
4.9470 USD |
4.8640 USD |
5.3500 USD |
5.2610 USD |
| 2024-04-19 |
4.8070 USD |
15,677.8126 FXS |
4.9730 USD |
4.0000 USD |
5.0800 USD |
5.0140 USD |
| 2024-04-18 |
4.8570 USD |
18,521.4668 FXS |
4.7690 USD |
4.6980 USD |
4.9320 USD |
4.9070 USD |
| 2024-04-17 |
4.8520 USD |
7,250.6808 FXS |
4.9410 USD |
4.6280 USD |
4.9920 USD |
4.8430 USD |
| 2024-04-16 |
4.8620 USD |
9,301.8988 FXS |
4.8600 USD |
4.7580 USD |
4.9840 USD |
4.9630 USD |
| 2024-04-15 |
5.0870 USD |
14,944.1817 FXS |
5.1290 USD |
4.7810 USD |
5.3250 USD |
4.9010 USD |
| 2024-04-14 |
4.8800 USD |
8,190.0030 FXS |
4.5930 USD |
4.4800 USD |
5.1810 USD |
5.1810 USD |
| 2024-04-13 |
4.7070 USD |
32,725.5030 FXS |
5.3960 USD |
3.7930 USD |
5.5600 USD |
4.6330 USD |
| 2024-04-12 |
5.7030 USD |
23,010.1076 FXS |
6.6990 USD |
5.0500 USD |
6.7010 USD |
5.3540 USD |
| 2024-04-11 |
6.7000 USD |
2,732.5686 FXS |
6.7100 USD |
6.5830 USD |
6.8100 USD |
6.7240 USD |
| 2024-04-10 |
6.7150 USD |
4,619.4017 FXS |
6.7760 USD |
6.5240 USD |
6.8230 USD |
6.6910 USD |
| 2024-04-09 |
7.0230 USD |
7,088.5965 FXS |
7.1780 USD |
6.7800 USD |
7.2620 USD |
6.8920 USD |
| 2024-04-08 |
7.1690 USD |
7,355.3084 FXS |
6.9970 USD |
6.8570 USD |
7.3050 USD |
7.1630 USD |
| 2024-04-07 |
6.9500 USD |
2,587.8805 FXS |
6.8810 USD |
6.8500 USD |
7.0660 USD |
6.9660 USD |
| 2024-04-06 |
6.8570 USD |
3,644.8739 FXS |
6.8810 USD |
6.7870 USD |
6.8990 USD |
6.8610 USD |
| 2024-04-05 |
6.8250 USD |
7,243.9803 FXS |
6.9830 USD |
6.5740 USD |
7.0740 USD |
6.8570 USD |
| 2024-04-04 |
6.8350 USD |
5,305.6744 FXS |
6.6890 USD |
6.5720 USD |
7.0540 USD |
6.9590 USD |
| 2024-04-03 |
6.6940 USD |
285,941.0928 FXS |
6.6650 USD |
6.4440 USD |
6.7740 USD |
6.5350 USD |
| 2024-04-02 |
6.7310 USD |
227,077.8977 FXS |
7.2380 USD |
6.5850 USD |
7.2380 USD |
6.7000 USD |
| 2024-04-01 |
7.3290 USD |
8,097.0134 FXS |
7.6110 USD |
6.9300 USD |
7.7650 USD |
7.2130 USD |
| 2024-03-31 |
7.5230 USD |
16,679.0437 FXS |
7.5200 USD |
7.2680 USD |
7.6390 USD |
7.6200 USD |
| 2024-03-30 |
7.6150 USD |
3,657.8984 FXS |
7.6820 USD |
7.5310 USD |
7.7140 USD |
7.5490 USD |
| 2024-03-29 |
7.7390 USD |
8,761.8816 FXS |
7.6800 USD |
7.5270 USD |
7.8960 USD |
7.6930 USD |
| 2024-03-28 |
7.6360 USD |
21,250.1207 FXS |
7.7280 USD |
7.4800 USD |
7.7820 USD |
7.6330 USD |
| 2024-03-27 |
7.7510 USD |
5,736.5726 FXS |
7.9590 USD |
7.5000 USD |
8.0650 USD |
7.7870 USD |
| 2024-03-26 |
7.8450 USD |
17,323.9307 FXS |
7.6180 USD |
7.4710 USD |
8.0140 USD |
7.9360 USD |
| 2024-03-25 |
7.6270 USD |
5,711.3380 FXS |
7.5170 USD |
7.5050 USD |
7.7080 USD |
7.6630 USD |
| 2024-03-24 |
7.3880 USD |
1,980.2805 FXS |
7.3300 USD |
7.1960 USD |
7.5390 USD |
7.5130 USD |
| 2024-03-23 |
7.2920 USD |
3,754.4977 FXS |
7.1030 USD |
7.0750 USD |
7.4260 USD |
7.3310 USD |
| 2024-03-22 |
7.0730 USD |
10,437.5664 FXS |
7.4320 USD |
6.8900 USD |
7.4410 USD |
7.0850 USD |
| 2024-03-21 |
7.4200 USD |
19,337.0548 FXS |
7.3310 USD |
7.1730 USD |
7.8000 USD |
7.3780 USD |
| 2024-03-20 |
6.9550 USD |
13,662.4594 FXS |
6.7730 USD |
6.5740 USD |
7.4050 USD |
7.3010 USD |
| 2024-03-19 |
7.1160 USD |
485,855.5852 FXS |
7.7330 USD |
6.6230 USD |
7.7620 USD |
6.8000 USD |
| 2024-03-18 |
7.7160 USD |
11,399.1498 FXS |
7.9650 USD |
7.5250 USD |
8.0160 USD |
7.7290 USD |
| 2024-03-17 |
7.7660 USD |
10,481.1526 FXS |
7.6690 USD |
7.3780 USD |
8.1330 USD |
8.1180 USD |
| 2024-03-16 |
8.0010 USD |
8,315.8764 FXS |
8.3940 USD |
7.6090 USD |
8.4650 USD |
7.7140 USD |
| 2024-03-15 |
8.3760 USD |
24,523.2738 FXS |
9.1350 USD |
7.8600 USD |
9.1910 USD |
8.3590 USD |
| 2024-03-14 |
9.0450 USD |
11,661.5850 FXS |
9.5590 USD |
8.6980 USD |
9.5590 USD |
9.1410 USD |
| 2024-03-13 |
9.6710 USD |
15,171.0399 FXS |
9.1160 USD |
9.0570 USD |
10.1290 USD |
9.4660 USD |
| 2024-03-12 |
8.9650 USD |
15,218.2250 FXS |
8.9840 USD |
8.5430 USD |
9.3740 USD |
8.9180 USD |
| 2024-03-11 |
8.9440 USD |
40,532.8147 FXS |
8.9920 USD |
8.5170 USD |
9.6230 USD |
8.9260 USD |
| 2024-03-10 |
9.0300 USD |
6,553.9679 FXS |
9.1840 USD |
8.8120 USD |
9.2300 USD |
8.9270 USD |
| 2024-03-09 |
9.4520 USD |
26,290.8851 FXS |
8.6940 USD |
8.6510 USD |
9.9000 USD |
9.2410 USD |
| 2024-03-08 |
8.4570 USD |
14,996.6825 FXS |
8.5460 USD |
8.1660 USD |
8.6830 USD |
8.5160 USD |
| 2024-03-07 |
7.9150 USD |
125,350.6666 FXS |
8.0840 USD |
7.7490 USD |
8.2040 USD |
7.9190 USD |
| 2024-03-06 |
7.9280 USD |
15,846.5821 FXS |
7.8610 USD |
7.5730 USD |
8.2950 USD |
7.9570 USD |