Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
4.3210 USD |
505.9577 FXS |
4.3090 USD |
4.3090 USD |
4.3590 USD |
4.3390 USD |
| 2024-05-17 |
4.2760 USD |
5,230.6541 FXS |
4.1740 USD |
4.1460 USD |
4.3290 USD |
4.3220 USD |
| 2024-05-16 |
4.2250 USD |
989.1584 FXS |
4.2750 USD |
4.0930 USD |
4.2990 USD |
4.1710 USD |
| 2024-05-15 |
4.2050 USD |
4,093.8265 FXS |
4.0450 USD |
4.0020 USD |
4.2990 USD |
4.2670 USD |
| 2024-05-14 |
4.0930 USD |
1,501.4484 FXS |
4.1010 USD |
3.9990 USD |
4.1470 USD |
4.0390 USD |
| 2024-05-13 |
4.0120 USD |
3,749.6290 FXS |
4.1040 USD |
3.9390 USD |
4.1690 USD |
4.1490 USD |
| 2024-05-12 |
4.1980 USD |
11,325.0212 FXS |
4.2280 USD |
4.1000 USD |
4.2300 USD |
4.1000 USD |
| 2024-05-11 |
4.2800 USD |
6,506.7190 FXS |
4.3170 USD |
4.2160 USD |
4.3880 USD |
4.2210 USD |
| 2024-05-10 |
4.3920 USD |
1,849.6050 FXS |
4.4630 USD |
4.2180 USD |
4.5020 USD |
4.2940 USD |
| 2024-05-09 |
4.3450 USD |
3,123.5776 FXS |
4.2180 USD |
4.1960 USD |
4.5610 USD |
4.4760 USD |
| 2024-05-08 |
4.2550 USD |
2,339.8886 FXS |
4.1540 USD |
4.0510 USD |
4.3590 USD |
4.2510 USD |
| 2024-05-07 |
4.1860 USD |
6,716.3872 FXS |
4.2930 USD |
4.1240 USD |
4.3040 USD |
4.2030 USD |
| 2024-05-06 |
4.4170 USD |
1,160.0754 FXS |
4.4740 USD |
4.3240 USD |
4.5050 USD |
4.3390 USD |
| 2024-05-05 |
4.3250 USD |
1,496.6003 FXS |
4.3100 USD |
4.2550 USD |
4.4560 USD |
4.4060 USD |
| 2024-05-04 |
4.3330 USD |
4,522.3177 FXS |
4.4060 USD |
4.3090 USD |
4.4170 USD |
4.3570 USD |
| 2024-05-03 |
4.2310 USD |
1,119.7694 FXS |
4.1300 USD |
4.1080 USD |
4.3790 USD |
4.3770 USD |
| 2024-05-02 |
4.1730 USD |
1,236.4668 FXS |
4.2060 USD |
4.1080 USD |
4.2460 USD |
4.1650 USD |
| 2024-05-01 |
4.0970 USD |
5,945.0161 FXS |
4.1730 USD |
3.9990 USD |
4.2470 USD |
4.1440 USD |
| 2024-04-30 |
4.1270 USD |
11,029.2864 FXS |
4.3890 USD |
4.0000 USD |
4.4580 USD |
4.1130 USD |
| 2024-04-29 |
4.3510 USD |
1,912.3024 FXS |
4.4130 USD |
4.2970 USD |
4.4170 USD |
4.3520 USD |
| 2024-04-28 |
4.5370 USD |
13,472.9978 FXS |
4.5780 USD |
4.4800 USD |
4.6300 USD |
4.4800 USD |
| 2024-04-27 |
4.4680 USD |
2,466.1976 FXS |
4.3880 USD |
4.3280 USD |
4.5610 USD |
4.5610 USD |
| 2024-04-26 |
4.4660 USD |
1,697.7487 FXS |
4.4880 USD |
4.3990 USD |
4.5350 USD |
4.4090 USD |
| 2024-04-25 |
4.4970 USD |
5,606.3370 FXS |
4.5780 USD |
4.4130 USD |
4.5790 USD |
4.5120 USD |
| 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 |