Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-28 |
0.6210 USD |
148.4211 FXS |
0.6220 USD |
0.6210 USD |
0.6220 USD |
0.6210 USD |
| 2026-02-27 |
0.6240 USD |
14,773.2824 FXS |
0.6840 USD |
0.5980 USD |
0.6880 USD |
0.6690 USD |
| 2026-02-26 |
0.6540 USD |
957.0021 FXS |
0.6990 USD |
0.6270 USD |
0.6990 USD |
0.6270 USD |
| 2026-02-25 |
0.6280 USD |
17,145.2703 FXS |
0.6890 USD |
0.6190 USD |
0.6970 USD |
0.6240 USD |
| 2026-02-24 |
0.6720 USD |
6,434.7076 FXS |
0.6970 USD |
0.6020 USD |
0.7000 USD |
0.6120 USD |
| 2026-02-23 |
0.6270 USD |
378.9543 FXS |
0.6370 USD |
0.6190 USD |
0.6400 USD |
0.6190 USD |
| 2026-02-22 |
0.6670 USD |
11,875.5570 FXS |
0.6760 USD |
0.6290 USD |
0.7360 USD |
0.6430 USD |
| 2026-02-21 |
0.6620 USD |
5,498.7297 FXS |
0.6770 USD |
0.6320 USD |
0.6870 USD |
0.6770 USD |
| 2026-02-20 |
0.6550 USD |
5,154.6444 FXS |
0.6790 USD |
0.6460 USD |
0.6790 USD |
0.6530 USD |
| 2026-02-19 |
0.6680 USD |
4,361.7493 FXS |
0.6430 USD |
0.6430 USD |
0.6820 USD |
0.6800 USD |
| 2026-02-18 |
0.7260 USD |
25,777.1093 FXS |
0.7260 USD |
0.6910 USD |
0.7580 USD |
0.7110 USD |
| 2026-02-17 |
0.6960 USD |
18,570.7129 FXS |
0.6660 USD |
0.6480 USD |
0.7060 USD |
0.6850 USD |
| 2026-02-16 |
0.6510 USD |
252.8218 FXS |
0.6460 USD |
0.6460 USD |
0.6610 USD |
0.6590 USD |
| 2026-02-15 |
0.6450 USD |
435.3212 FXS |
0.6150 USD |
0.6150 USD |
0.6620 USD |
0.6260 USD |
| 2026-02-14 |
0.6480 USD |
3,714.1072 FXS |
0.6400 USD |
0.6350 USD |
0.6630 USD |
0.6360 USD |
| 2026-02-13 |
0.6190 USD |
8,132.5257 FXS |
0.6210 USD |
0.5870 USD |
0.6620 USD |
0.6440 USD |
| 2026-02-12 |
0.6150 USD |
15,257.4125 FXS |
0.6520 USD |
0.5760 USD |
0.6820 USD |
0.5950 USD |
| 2026-02-11 |
0.6950 USD |
5,039.1179 FXS |
0.6940 USD |
0.6510 USD |
0.7210 USD |
0.6740 USD |
| 2026-02-10 |
0.7120 USD |
9,364.0749 FXS |
0.7090 USD |
0.6900 USD |
0.7630 USD |
0.6940 USD |
| 2026-02-09 |
0.7030 USD |
12,808.2097 FXS |
0.7100 USD |
0.6840 USD |
0.7390 USD |
0.7110 USD |
| 2026-02-08 |
0.7220 USD |
38.8033 FXS |
0.7220 USD |
0.7220 USD |
0.7220 USD |
0.7220 USD |
| 2026-02-07 |
0.7610 USD |
1,808.2703 FXS |
0.8050 USD |
0.7300 USD |
0.8170 USD |
0.7300 USD |
| 2026-02-06 |
0.7670 USD |
114,928.0054 FXS |
0.7420 USD |
0.7150 USD |
0.8410 USD |
0.8010 USD |
| 2026-02-05 |
0.7900 USD |
9,241.8837 FXS |
0.7850 USD |
0.7520 USD |
0.8460 USD |
0.7520 USD |
| 2026-02-04 |
0.7790 USD |
36,084.2874 FXS |
0.8670 USD |
0.7380 USD |
0.9030 USD |
0.7910 USD |
| 2026-02-03 |
0.8710 USD |
36,778.4604 FXS |
0.7870 USD |
0.7620 USD |
0.9440 USD |
0.8790 USD |
| 2026-02-02 |
0.7870 USD |
12,713.3505 FXS |
0.8710 USD |
0.7470 USD |
0.8710 USD |
0.8040 USD |
| 2026-02-01 |
0.8940 USD |
55,311.8129 FXS |
0.7160 USD |
0.7160 USD |
1.0000 USD |
0.8450 USD |
| 2026-01-31 |
0.8450 USD |
288.2220 FXS |
0.8500 USD |
0.8300 USD |
0.8690 USD |
0.8300 USD |
| 2026-01-30 |
0.8270 USD |
28,108.6368 FXS |
0.8020 USD |
0.8020 USD |
0.8870 USD |
0.8650 USD |
| 2026-01-29 |
0.8660 USD |
8,298.1759 FXS |
0.9160 USD |
0.8110 USD |
0.9160 USD |
0.8120 USD |
| 2026-01-28 |
0.9500 USD |
52,970.2649 FXS |
0.9000 USD |
0.8590 USD |
1.0600 USD |
0.9550 USD |
| 2026-01-27 |
0.8040 USD |
15,399.6457 FXS |
0.8110 USD |
0.7770 USD |
0.8440 USD |
0.7930 USD |
| 2026-01-26 |
0.8120 USD |
24,964.2313 FXS |
0.8390 USD |
0.7730 USD |
0.8770 USD |
0.8300 USD |
| 2026-01-25 |
0.9120 USD |
41,146.9584 FXS |
1.0180 USD |
0.8280 USD |
1.0220 USD |
0.8310 USD |
| 2026-01-24 |
0.9330 USD |
33,799.7726 FXS |
0.9620 USD |
0.8800 USD |
1.0930 USD |
1.0300 USD |
| 2026-01-23 |
1.0070 USD |
16,376.4917 FXS |
1.0130 USD |
0.9800 USD |
1.0760 USD |
0.9810 USD |
| 2026-01-22 |
1.1980 USD |
48,536.4386 FXS |
1.1260 USD |
1.0250 USD |
1.3050 USD |
1.0530 USD |
| 2026-01-21 |
1.0020 USD |
71,711.3300 FXS |
1.1490 USD |
0.9050 USD |
1.1500 USD |
1.0230 USD |
| 2026-01-20 |
1.2100 USD |
53,910.7777 FXS |
1.1800 USD |
1.1260 USD |
1.2970 USD |
1.1620 USD |
| 2026-01-19 |
1.2380 USD |
151,432.9803 FXS |
1.2490 USD |
1.0670 USD |
1.4750 USD |
1.2900 USD |
| 2026-01-18 |
1.0840 USD |
248,139.7243 FXS |
0.8080 USD |
0.8010 USD |
1.2330 USD |
1.1680 USD |
| 2026-01-17 |
0.8270 USD |
60,506.0049 FXS |
0.8380 USD |
0.7830 USD |
0.9080 USD |
0.8070 USD |
| 2026-01-16 |
0.9510 USD |
89,344.4986 FXS |
0.9850 USD |
0.8910 USD |
1.0150 USD |
0.8930 USD |
| 2026-01-15 |
1.1170 USD |
252,444.0966 FXS |
0.8040 USD |
0.7570 USD |
1.3640 USD |
1.1360 USD |
| 2026-01-14 |
0.7850 USD |
30,447.9508 FXS |
0.7540 USD |
0.7160 USD |
0.8390 USD |
0.7900 USD |
| 2026-01-13 |
0.7980 USD |
44,264.1046 FXS |
0.8450 USD |
0.7520 USD |
0.8810 USD |
0.7540 USD |
| 2026-01-12 |
0.9680 USD |
92,021.4768 FXS |
0.8980 USD |
0.8340 USD |
1.1740 USD |
0.8580 USD |
| 2026-01-11 |
0.8080 USD |
16,379.2560 FXS |
0.7570 USD |
0.7370 USD |
0.9000 USD |
0.7960 USD |
| 2026-01-10 |
0.7690 USD |
7,319.5167 FXS |
0.7960 USD |
0.7480 USD |
0.8160 USD |
0.7540 USD |