Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
2.1050 USD |
496.6331 FXS |
2.1020 USD |
2.0540 USD |
2.1300 USD |
2.1090 USD |
| 2024-08-26 |
2.1380 USD |
4,619.3095 FXS |
2.1540 USD |
2.0600 USD |
2.1940 USD |
2.0850 USD |
| 2024-08-25 |
2.1980 USD |
2,443.2849 FXS |
2.2550 USD |
2.1700 USD |
2.2550 USD |
2.1790 USD |
| 2024-08-24 |
2.3250 USD |
3,178.2969 FXS |
2.2990 USD |
2.2480 USD |
2.3920 USD |
2.3420 USD |
| 2024-08-23 |
2.2850 USD |
3,618.8614 FXS |
2.2650 USD |
2.2450 USD |
2.3290 USD |
2.3290 USD |
| 2024-08-22 |
2.2830 USD |
8,788.0391 FXS |
2.2560 USD |
2.2430 USD |
2.3290 USD |
2.2540 USD |
| 2024-08-21 |
2.1100 USD |
8,417.3294 FXS |
1.9260 USD |
1.9260 USD |
2.2390 USD |
2.2240 USD |
| 2024-08-20 |
1.9040 USD |
2,443.7624 FXS |
2.0010 USD |
1.8740 USD |
2.0130 USD |
1.9110 USD |
| 2024-08-19 |
1.9520 USD |
4,173.6296 FXS |
1.9500 USD |
1.9350 USD |
1.9880 USD |
1.9830 USD |
| 2024-08-18 |
2.0110 USD |
4,693.2857 FXS |
1.9050 USD |
1.9020 USD |
2.0670 USD |
2.0200 USD |
| 2024-08-17 |
1.8680 USD |
4,194.5964 FXS |
1.8160 USD |
1.8050 USD |
1.8960 USD |
1.8960 USD |
| 2024-08-16 |
1.8040 USD |
1,435.5159 FXS |
1.7400 USD |
1.7400 USD |
1.8630 USD |
1.8070 USD |
| 2024-08-15 |
1.7990 USD |
5,022.1512 FXS |
1.7750 USD |
1.7520 USD |
1.8560 USD |
1.7650 USD |
| 2024-08-14 |
1.8040 USD |
4,290.1457 FXS |
1.8670 USD |
1.7690 USD |
1.8760 USD |
1.7690 USD |
| 2024-08-13 |
1.8750 USD |
2,596.3343 FXS |
1.9030 USD |
1.8450 USD |
1.9030 USD |
1.8750 USD |
| 2024-08-12 |
1.8780 USD |
8,687.5628 FXS |
1.8250 USD |
1.8190 USD |
1.9200 USD |
1.9150 USD |
| 2024-08-11 |
1.9510 USD |
2,455.0999 FXS |
1.9220 USD |
1.8390 USD |
1.9810 USD |
1.8390 USD |
| 2024-08-10 |
1.9010 USD |
1,377.0593 FXS |
1.9260 USD |
1.8830 USD |
1.9330 USD |
1.9330 USD |
| 2024-08-09 |
1.9000 USD |
1,308.0179 FXS |
1.9150 USD |
1.8630 USD |
1.9360 USD |
1.8920 USD |
| 2024-08-08 |
1.8070 USD |
5,730.1707 FXS |
1.7340 USD |
1.7070 USD |
1.8740 USD |
1.8740 USD |
| 2024-08-07 |
1.7740 USD |
17,932.9039 FXS |
1.8370 USD |
1.7160 USD |
1.8420 USD |
1.7310 USD |
| 2024-08-06 |
1.7780 USD |
3,234.2236 FXS |
1.7040 USD |
1.7040 USD |
1.8220 USD |
1.8120 USD |
| 2024-08-05 |
1.6340 USD |
34,033.6039 FXS |
1.9930 USD |
1.3000 USD |
1.9980 USD |
1.6740 USD |
| 2024-08-04 |
2.0240 USD |
13,718.7939 FXS |
2.0280 USD |
1.8580 USD |
2.1870 USD |
1.9190 USD |
| 2024-08-03 |
2.3410 USD |
9,950.7961 FXS |
2.3050 USD |
2.1900 USD |
2.4600 USD |
2.3290 USD |
| 2024-08-02 |
2.4100 USD |
7,200.5222 FXS |
2.4490 USD |
2.3590 USD |
2.4870 USD |
2.3660 USD |
| 2024-08-01 |
2.2040 USD |
5,826.6277 FXS |
2.2160 USD |
2.1330 USD |
2.3180 USD |
2.1330 USD |
| 2024-07-31 |
2.3130 USD |
2,019.2217 FXS |
2.2730 USD |
2.2360 USD |
2.3460 USD |
2.2360 USD |
| 2024-07-30 |
2.2760 USD |
1,252.4146 FXS |
2.3110 USD |
2.2360 USD |
2.3210 USD |
2.3160 USD |
| 2024-07-29 |
2.2860 USD |
688.5716 FXS |
2.3110 USD |
2.2580 USD |
2.3670 USD |
2.2580 USD |
| 2024-07-28 |
2.3350 USD |
3,865.9648 FXS |
2.2870 USD |
2.2590 USD |
2.3660 USD |
2.2590 USD |
| 2024-07-27 |
2.2760 USD |
1,454.9797 FXS |
2.2880 USD |
2.2360 USD |
2.3110 USD |
2.2360 USD |
| 2024-07-26 |
2.2430 USD |
2,978.3775 FXS |
2.1670 USD |
2.1670 USD |
2.2760 USD |
2.2760 USD |
| 2024-07-25 |
2.1490 USD |
2,901.6773 FXS |
2.2020 USD |
2.0940 USD |
2.2020 USD |
2.1000 USD |
| 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 |