Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
4.6080 USD |
8,802.5520 FXS |
4.6070 USD |
4.5860 USD |
4.7280 USD |
4.6810 USD |
| 2024-06-03 |
4.7080 USD |
12,390.6969 FXS |
4.6250 USD |
4.6030 USD |
4.8140 USD |
4.6030 USD |
| 2024-06-02 |
4.7570 USD |
4,387.4240 FXS |
4.8300 USD |
4.5690 USD |
4.8970 USD |
4.5970 USD |
| 2024-06-01 |
4.6730 USD |
2,078.2181 FXS |
4.6980 USD |
4.5770 USD |
4.8440 USD |
4.8390 USD |
| 2024-05-31 |
4.5130 USD |
5,931.0983 FXS |
4.5050 USD |
4.4640 USD |
4.5480 USD |
4.5480 USD |
| 2024-05-30 |
4.6630 USD |
1,441.1806 FXS |
4.7390 USD |
4.5480 USD |
4.7390 USD |
4.5480 USD |
| 2024-05-29 |
4.5860 USD |
4,834.4956 FXS |
4.4370 USD |
4.4370 USD |
4.7280 USD |
4.7280 USD |
| 2024-05-28 |
4.4470 USD |
5,880.5739 FXS |
4.6460 USD |
4.3660 USD |
4.6460 USD |
4.4810 USD |
| 2024-05-27 |
4.7060 USD |
24,974.1221 FXS |
4.6700 USD |
4.4800 USD |
4.7930 USD |
4.6920 USD |
| 2024-05-26 |
4.7180 USD |
1,923.8307 FXS |
4.7680 USD |
4.6560 USD |
4.7770 USD |
4.6850 USD |
| 2024-05-25 |
4.8620 USD |
20,234.3327 FXS |
4.7190 USD |
4.7190 USD |
5.1360 USD |
4.8080 USD |
| 2024-05-24 |
4.6690 USD |
19,984.2162 FXS |
4.4840 USD |
4.4580 USD |
4.7500 USD |
4.6900 USD |
| 2024-05-23 |
4.4920 USD |
3,750.9482 FXS |
4.5930 USD |
4.2820 USD |
4.6480 USD |
4.4920 USD |
| 2024-05-22 |
4.6120 USD |
4,077.4751 FXS |
4.6750 USD |
4.5270 USD |
4.6750 USD |
4.5800 USD |
| 2024-05-21 |
4.6460 USD |
4,019.5322 FXS |
4.6480 USD |
4.6100 USD |
4.7430 USD |
4.6820 USD |
| 2024-05-20 |
4.4980 USD |
6,956.9392 FXS |
4.1360 USD |
4.1360 USD |
4.6000 USD |
4.5940 USD |
| 2024-05-19 |
4.1820 USD |
3,439.0267 FXS |
4.3450 USD |
4.1550 USD |
4.3700 USD |
4.1700 USD |
| 2024-05-18 |
4.3780 USD |
2,336.5274 FXS |
4.3090 USD |
4.2820 USD |
4.4720 USD |
4.3480 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 |