Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
4.3300 USD |
511.7889 FXS |
4.3680 USD |
4.2820 USD |
4.3680 USD |
4.3020 USD |
| 2022-09-25 |
4.3010 USD |
479.1195 FXS |
4.2480 USD |
4.2480 USD |
4.3190 USD |
4.2920 USD |
| 2022-09-24 |
4.2920 USD |
2,189.5061 FXS |
4.3040 USD |
4.2390 USD |
4.3930 USD |
4.2800 USD |
| 2022-09-23 |
4.4490 USD |
7,880.2462 FXS |
4.4400 USD |
4.2350 USD |
4.6030 USD |
4.3340 USD |
| 2022-09-22 |
4.3580 USD |
10,749.6020 FXS |
4.4280 USD |
4.0100 USD |
4.4580 USD |
4.4400 USD |
| 2022-09-21 |
4.7460 USD |
23,065.5190 FXS |
4.8730 USD |
4.0100 USD |
6.5000 USD |
4.4230 USD |
| 2022-09-20 |
5.1980 USD |
2,770.4114 FXS |
5.2850 USD |
4.9710 USD |
5.5470 USD |
5.1670 USD |
| 2022-09-19 |
5.2170 USD |
3,071.2179 FXS |
5.2470 USD |
5.0100 USD |
5.3740 USD |
5.2620 USD |
| 2022-09-18 |
5.3410 USD |
438.6433 FXS |
5.3200 USD |
5.2920 USD |
5.4320 USD |
5.3050 USD |
| 2022-09-17 |
5.4520 USD |
1,541.0702 FXS |
5.2210 USD |
5.1710 USD |
6.5000 USD |
5.3430 USD |
| 2022-09-16 |
5.2710 USD |
2,776.9533 FXS |
5.3850 USD |
5.1480 USD |
5.4440 USD |
5.1680 USD |
| 2022-09-15 |
5.4020 USD |
2,865.2351 FXS |
5.5200 USD |
5.2380 USD |
5.7270 USD |
5.3820 USD |
| 2022-09-14 |
5.7080 USD |
3,465.8003 FXS |
5.5110 USD |
5.3980 USD |
5.9390 USD |
5.5230 USD |
| 2022-09-13 |
5.9030 USD |
5,235.6834 FXS |
6.3000 USD |
5.6190 USD |
6.4510 USD |
5.6410 USD |
| 2022-09-12 |
6.6740 USD |
2,639.7976 FXS |
6.4220 USD |
6.3000 USD |
8.6100 USD |
6.3000 USD |
| 2022-09-11 |
6.7490 USD |
1,465.7954 FXS |
6.4840 USD |
6.4080 USD |
8.9600 USD |
6.5390 USD |
| 2022-09-10 |
6.6440 USD |
8,504.7962 FXS |
6.6100 USD |
6.3860 USD |
6.7400 USD |
6.3860 USD |
| 2022-09-09 |
6.6020 USD |
3,135.2169 FXS |
6.3070 USD |
6.3070 USD |
7.3150 USD |
6.6730 USD |
| 2022-09-08 |
6.3280 USD |
4,743.4773 FXS |
6.2110 USD |
6.2040 USD |
6.6170 USD |
6.2910 USD |
| 2022-09-07 |
6.0180 USD |
2,259.1242 FXS |
6.1000 USD |
5.9420 USD |
6.1850 USD |
6.1850 USD |
| 2022-09-06 |
6.6190 USD |
12,654.4184 FXS |
6.5150 USD |
5.8530 USD |
6.9910 USD |
6.3790 USD |
| 2022-09-05 |
6.3400 USD |
4,198.8279 FXS |
6.2700 USD |
6.1900 USD |
6.6610 USD |
6.3760 USD |
| 2022-09-04 |
6.1030 USD |
1,401.2747 FXS |
6.0710 USD |
6.0300 USD |
6.2790 USD |
6.2690 USD |
| 2022-09-03 |
6.0390 USD |
962.2915 FXS |
6.0100 USD |
6.0040 USD |
6.0790 USD |
6.0230 USD |
| 2022-09-02 |
6.0610 USD |
2,701.5555 FXS |
5.7240 USD |
5.7240 USD |
6.2790 USD |
6.0500 USD |
| 2022-09-01 |
5.6790 USD |
1,846.7391 FXS |
5.7840 USD |
5.2980 USD |
5.7950 USD |
5.7020 USD |
| 2022-08-31 |
5.6030 USD |
2,747.3552 FXS |
5.9850 USD |
4.8000 USD |
6.0720 USD |
5.8600 USD |
| 2022-08-30 |
5.8730 USD |
7,067.4467 FXS |
5.7230 USD |
5.4210 USD |
6.6050 USD |
5.9300 USD |
| 2022-08-29 |
5.6200 USD |
2,466.0834 FXS |
5.6490 USD |
5.1120 USD |
5.7770 USD |
5.7690 USD |
| 2022-08-28 |
5.6840 USD |
2,558.6286 FXS |
5.6640 USD |
5.5680 USD |
5.7820 USD |
5.7480 USD |
| 2022-08-27 |
5.8140 USD |
8,894.5069 FXS |
5.8690 USD |
5.6150 USD |
7.0370 USD |
5.7180 USD |
| 2022-08-26 |
6.0920 USD |
4,315.1321 FXS |
6.3010 USD |
5.9000 USD |
6.6210 USD |
5.9000 USD |
| 2022-08-25 |
6.3610 USD |
1,174.9620 FXS |
6.3080 USD |
6.2810 USD |
6.4300 USD |
6.3590 USD |
| 2022-08-24 |
6.2460 USD |
1,572.0214 FXS |
6.4100 USD |
6.1170 USD |
6.7960 USD |
6.3570 USD |
| 2022-08-23 |
6.4370 USD |
4,185.6934 FXS |
6.5940 USD |
6.1850 USD |
6.6500 USD |
6.4420 USD |
| 2022-08-22 |
6.6370 USD |
16,077.4669 FXS |
6.8060 USD |
6.4300 USD |
7.5000 USD |
6.4910 USD |
| 2022-08-21 |
6.6150 USD |
6,163.4247 FXS |
6.4370 USD |
6.4090 USD |
8.9600 USD |
6.8360 USD |
| 2022-08-20 |
6.4430 USD |
6,655.4844 FXS |
6.3720 USD |
6.2840 USD |
6.7770 USD |
6.3440 USD |
| 2022-08-19 |
6.3180 USD |
5,223.7161 FXS |
6.0890 USD |
6.0360 USD |
6.5410 USD |
6.3250 USD |
| 2022-08-18 |
5.9880 USD |
844.9839 FXS |
5.9730 USD |
5.9050 USD |
6.0890 USD |
6.0890 USD |
| 2022-08-17 |
6.0080 USD |
1,003.0215 FXS |
6.0480 USD |
5.8640 USD |
6.1680 USD |
5.8780 USD |
| 2022-08-16 |
5.8250 USD |
4,105.6127 FXS |
6.0010 USD |
5.8000 USD |
6.0400 USD |
5.9910 USD |
| 2022-08-15 |
6.2180 USD |
5,629.0330 FXS |
6.4530 USD |
6.1400 USD |
6.5350 USD |
6.1400 USD |
| 2022-08-14 |
6.5820 USD |
2,440.3814 FXS |
6.6050 USD |
6.4140 USD |
6.8000 USD |
6.4440 USD |
| 2022-08-13 |
6.7310 USD |
864.2808 FXS |
6.7800 USD |
6.6050 USD |
6.9700 USD |
6.6450 USD |
| 2022-08-12 |
6.5860 USD |
4,408.7708 FXS |
6.6930 USD |
6.4470 USD |
6.7430 USD |
6.7390 USD |
| 2022-08-11 |
6.9890 USD |
6,558.3348 FXS |
7.1030 USD |
6.6930 USD |
7.2460 USD |
6.6930 USD |
| 2022-08-10 |
7.1090 USD |
3,267.1308 FXS |
6.9370 USD |
6.8110 USD |
7.3100 USD |
6.9850 USD |
| 2022-08-09 |
7.4580 USD |
15,234.9270 FXS |
7.7000 USD |
6.8520 USD |
7.7000 USD |
7.0100 USD |
| 2022-08-08 |
7.6870 USD |
10,593.7827 FXS |
7.2550 USD |
7.2480 USD |
7.8670 USD |
7.7000 USD |