Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |