Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-24 |
2.2730 USD |
2,112.7820 FXS |
2.3000 USD |
2.2200 USD |
2.3280 USD |
2.2200 USD |
| 2024-07-23 |
2.3720 USD |
4,646.6327 FXS |
2.4120 USD |
2.2890 USD |
2.4600 USD |
2.2890 USD |
| 2024-07-22 |
2.5690 USD |
11,158.9678 FXS |
2.5900 USD |
2.4200 USD |
2.6690 USD |
2.4210 USD |
| 2024-07-21 |
2.5470 USD |
3,322.9574 FXS |
2.5640 USD |
2.4450 USD |
2.5890 USD |
2.5780 USD |
| 2024-07-20 |
2.5800 USD |
9,084.3396 FXS |
2.5630 USD |
2.5240 USD |
2.6240 USD |
2.6130 USD |
| 2024-07-19 |
2.5370 USD |
1,165.8958 FXS |
2.4860 USD |
2.4390 USD |
2.6090 USD |
2.6090 USD |
| 2024-07-18 |
2.5470 USD |
3,480.6161 FXS |
2.5730 USD |
2.4530 USD |
2.6220 USD |
2.5090 USD |
| 2024-07-17 |
2.5690 USD |
13,871.6112 FXS |
2.4930 USD |
2.4860 USD |
2.6490 USD |
2.5450 USD |
| 2024-07-16 |
2.4750 USD |
5,469.9753 FXS |
2.6060 USD |
2.4060 USD |
2.6060 USD |
2.4450 USD |
| 2024-07-15 |
2.4680 USD |
2,030.8807 FXS |
2.3820 USD |
2.3820 USD |
2.5310 USD |
2.5310 USD |
| 2024-07-14 |
2.3140 USD |
1,907.7272 FXS |
2.3820 USD |
2.2640 USD |
2.3950 USD |
2.3460 USD |
| 2024-07-13 |
2.3790 USD |
658.1216 FXS |
2.3790 USD |
2.3690 USD |
2.4190 USD |
2.3870 USD |
| 2024-07-12 |
2.3670 USD |
1,819.5216 FXS |
2.3710 USD |
2.3240 USD |
2.3870 USD |
2.3530 USD |
| 2024-07-11 |
2.4260 USD |
1,852.0924 FXS |
2.4000 USD |
2.3670 USD |
2.4930 USD |
2.3760 USD |
| 2024-07-10 |
2.3870 USD |
3,036.8256 FXS |
2.4270 USD |
2.3670 USD |
2.4270 USD |
2.3770 USD |
| 2024-07-09 |
2.4410 USD |
1,584.7007 FXS |
2.3820 USD |
2.3710 USD |
2.4710 USD |
2.4500 USD |
| 2024-07-08 |
2.3030 USD |
7,601.4527 FXS |
2.3050 USD |
2.2450 USD |
2.4190 USD |
2.3500 USD |
| 2024-07-07 |
2.4430 USD |
1,602.8463 FXS |
2.5000 USD |
2.3520 USD |
2.5000 USD |
2.3520 USD |
| 2024-07-06 |
2.4470 USD |
1,185.4220 FXS |
2.4550 USD |
2.4110 USD |
2.5200 USD |
2.4910 USD |
| 2024-07-05 |
2.2990 USD |
5,722.0416 FXS |
2.4000 USD |
2.1540 USD |
2.4000 USD |
2.3890 USD |
| 2024-07-04 |
2.5320 USD |
4,958.6051 FXS |
2.6490 USD |
2.4860 USD |
2.6490 USD |
2.4860 USD |
| 2024-07-03 |
2.7670 USD |
24,008.2005 FXS |
2.8960 USD |
2.5660 USD |
2.9050 USD |
2.5670 USD |
| 2024-07-02 |
2.9060 USD |
3,636.5166 FXS |
2.9370 USD |
2.8740 USD |
2.9450 USD |
2.9010 USD |
| 2024-07-01 |
3.0470 USD |
1,988.2279 FXS |
3.0770 USD |
2.9490 USD |
3.0770 USD |
2.9740 USD |
| 2024-06-30 |
2.9920 USD |
813.4900 FXS |
2.9820 USD |
2.9470 USD |
3.0360 USD |
3.0360 USD |
| 2024-06-29 |
2.9910 USD |
4,642.9461 FXS |
2.9380 USD |
2.9370 USD |
3.0620 USD |
3.0330 USD |
| 2024-06-28 |
3.0110 USD |
4,110.3140 FXS |
3.2690 USD |
2.9310 USD |
3.2690 USD |
2.9310 USD |
| 2024-06-27 |
3.2230 USD |
2,442.7340 FXS |
3.2170 USD |
3.1810 USD |
3.2730 USD |
3.2520 USD |
| 2024-06-26 |
3.3200 USD |
739.7565 FXS |
3.3600 USD |
3.2270 USD |
3.3600 USD |
3.2750 USD |
| 2024-06-25 |
3.3270 USD |
3,797.6300 FXS |
3.3180 USD |
3.2830 USD |
3.3460 USD |
3.3460 USD |
| 2024-06-24 |
3.2070 USD |
5,372.0702 FXS |
3.3230 USD |
3.1160 USD |
3.3230 USD |
3.2730 USD |
| 2024-06-23 |
3.3510 USD |
1,636.1721 FXS |
3.3570 USD |
3.2540 USD |
3.4170 USD |
3.2770 USD |
| 2024-06-22 |
3.3880 USD |
691.0570 FXS |
3.3850 USD |
3.3640 USD |
3.4250 USD |
3.3700 USD |
| 2024-06-21 |
3.3580 USD |
7,022.8657 FXS |
3.3640 USD |
3.3500 USD |
3.4770 USD |
3.4120 USD |
| 2024-06-20 |
3.4390 USD |
46,243.1892 FXS |
3.4990 USD |
3.3730 USD |
3.5820 USD |
3.4070 USD |
| 2024-06-19 |
3.4280 USD |
33,160.1262 FXS |
3.3970 USD |
3.3090 USD |
3.4760 USD |
3.4730 USD |
| 2024-06-18 |
3.3640 USD |
12,330.7681 FXS |
3.7340 USD |
3.1350 USD |
3.7340 USD |
3.4010 USD |
| 2024-06-17 |
3.7610 USD |
6,531.4739 FXS |
3.6420 USD |
3.6160 USD |
4.0210 USD |
3.8330 USD |
| 2024-06-16 |
3.7160 USD |
753.2816 FXS |
3.6360 USD |
3.6280 USD |
3.7500 USD |
3.6830 USD |
| 2024-06-15 |
3.6400 USD |
1,117.3330 FXS |
3.6370 USD |
3.6260 USD |
3.6940 USD |
3.6500 USD |
| 2024-06-14 |
3.7040 USD |
5,463.6613 FXS |
3.7300 USD |
3.5500 USD |
3.8910 USD |
3.6570 USD |
| 2024-06-13 |
3.7630 USD |
24,155.9060 FXS |
3.9530 USD |
3.7010 USD |
3.9950 USD |
3.7250 USD |
| 2024-06-12 |
4.0310 USD |
4,958.5280 FXS |
3.8720 USD |
3.8270 USD |
4.1420 USD |
4.0020 USD |
| 2024-06-11 |
3.9370 USD |
32,305.9702 FXS |
4.1520 USD |
3.8000 USD |
4.1520 USD |
3.9220 USD |
| 2024-06-10 |
4.1670 USD |
1,933.5556 FXS |
4.1980 USD |
4.1140 USD |
4.2580 USD |
4.1650 USD |
| 2024-06-09 |
4.1980 USD |
668.5663 FXS |
4.1820 USD |
4.1300 USD |
4.2590 USD |
4.1920 USD |
| 2024-06-08 |
4.4410 USD |
4,922.8386 FXS |
4.6300 USD |
4.1550 USD |
4.7010 USD |
4.1990 USD |
| 2024-06-07 |
4.6990 USD |
20,750.1139 FXS |
4.6680 USD |
3.9910 USD |
5.2110 USD |
4.5340 USD |
| 2024-06-06 |
4.6880 USD |
6,498.2631 FXS |
4.7470 USD |
4.6140 USD |
4.7470 USD |
4.6650 USD |
| 2024-06-05 |
4.7660 USD |
616.2876 FXS |
4.7520 USD |
4.7280 USD |
4.8080 USD |
4.7280 USD |