Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
8.4810 USD |
6,046.1704 FXS |
8.5420 USD |
8.3590 USD |
8.7990 USD |
8.4860 USD |
| 2024-02-24 |
8.7100 USD |
18,630.1051 FXS |
8.2720 USD |
8.1670 USD |
9.6850 USD |
8.4410 USD |
| 2024-02-23 |
8.1590 USD |
4,781.4116 FXS |
8.1800 USD |
8.0250 USD |
8.4650 USD |
8.2300 USD |
| 2024-02-22 |
8.4450 USD |
10,218.7994 FXS |
8.5080 USD |
8.1670 USD |
8.7420 USD |
8.1820 USD |
| 2024-02-21 |
8.6470 USD |
6,520.8182 FXS |
8.9180 USD |
8.2710 USD |
9.0110 USD |
8.4460 USD |
| 2024-02-20 |
8.9290 USD |
6,883.6115 FXS |
9.2170 USD |
8.5740 USD |
9.2500 USD |
8.9260 USD |
| 2024-02-19 |
9.1850 USD |
64,449.1618 FXS |
8.7640 USD |
8.7640 USD |
9.3140 USD |
9.1350 USD |
| 2024-02-18 |
8.6060 USD |
4,426.1290 FXS |
8.5820 USD |
8.4880 USD |
8.7780 USD |
8.7710 USD |
| 2024-02-17 |
8.6500 USD |
12,208.7580 FXS |
8.9530 USD |
8.2760 USD |
8.9940 USD |
8.5840 USD |
| 2024-02-16 |
9.0430 USD |
5,074.3814 FXS |
8.9250 USD |
8.8370 USD |
9.2930 USD |
8.9410 USD |
| 2024-02-15 |
8.9330 USD |
8,663.4704 FXS |
8.8610 USD |
8.8010 USD |
9.0850 USD |
8.9360 USD |
| 2024-02-14 |
9.0000 USD |
8,504.9003 FXS |
8.8560 USD |
8.8020 USD |
9.1100 USD |
8.9480 USD |
| 2024-02-13 |
8.9750 USD |
5,526.7028 FXS |
9.1610 USD |
8.7560 USD |
9.1850 USD |
8.9480 USD |
| 2024-02-12 |
9.0090 USD |
23,191.8620 FXS |
9.0070 USD |
8.8360 USD |
9.2100 USD |
9.0890 USD |
| 2024-02-11 |
9.0410 USD |
4,019.6544 FXS |
9.0150 USD |
8.9210 USD |
9.1830 USD |
8.9630 USD |
| 2024-02-10 |
9.0730 USD |
6,215.8630 FXS |
9.0100 USD |
8.9600 USD |
9.1970 USD |
9.0270 USD |
| 2024-02-09 |
9.0360 USD |
26,972.9418 FXS |
9.0620 USD |
8.6240 USD |
9.2500 USD |
9.0730 USD |
| 2024-02-08 |
9.2440 USD |
14,988.8243 FXS |
9.4610 USD |
9.0700 USD |
9.8780 USD |
9.1030 USD |
| 2024-02-07 |
9.2250 USD |
48,580.3095 FXS |
9.1010 USD |
9.0340 USD |
9.4620 USD |
9.4140 USD |
| 2024-02-06 |
9.7110 USD |
18,439.3000 FXS |
10.3410 USD |
9.1930 USD |
10.4170 USD |
9.2030 USD |
| 2024-02-05 |
10.6390 USD |
54,377.3701 FXS |
9.9500 USD |
9.9360 USD |
10.8100 USD |
10.3210 USD |
| 2024-02-04 |
10.0690 USD |
6,081.3075 FXS |
10.1500 USD |
9.7700 USD |
10.2530 USD |
9.9710 USD |
| 2024-02-03 |
10.2300 USD |
1,576.0630 FXS |
10.2860 USD |
10.0730 USD |
10.4120 USD |
10.2150 USD |
| 2024-02-02 |
10.1480 USD |
6,520.5411 FXS |
9.8950 USD |
9.8900 USD |
10.4360 USD |
10.1950 USD |
| 2024-02-01 |
9.5950 USD |
5,882.6995 FXS |
9.6890 USD |
9.4520 USD |
9.9520 USD |
9.8100 USD |
| 2024-01-31 |
10.0440 USD |
12,816.9593 FXS |
10.5470 USD |
9.6170 USD |
10.5470 USD |
9.7000 USD |
| 2024-01-30 |
10.2780 USD |
4,881.6778 FXS |
9.7880 USD |
9.7650 USD |
10.6700 USD |
10.5200 USD |
| 2024-01-29 |
9.8400 USD |
12,373.7090 FXS |
9.9700 USD |
9.5810 USD |
10.0190 USD |
9.8370 USD |
| 2024-01-28 |
10.0900 USD |
3,693.8690 FXS |
10.2590 USD |
9.7920 USD |
10.3390 USD |
9.8550 USD |
| 2024-01-27 |
10.3540 USD |
7,564.9457 FXS |
10.1800 USD |
10.0760 USD |
10.5550 USD |
10.1830 USD |
| 2024-01-26 |
10.0770 USD |
14,572.4331 FXS |
9.7720 USD |
9.7650 USD |
10.4460 USD |
10.1830 USD |
| 2024-01-25 |
9.8800 USD |
8,030.3642 FXS |
10.1580 USD |
9.5070 USD |
10.2560 USD |
9.7750 USD |
| 2024-01-24 |
9.9280 USD |
19,628.0491 FXS |
9.1520 USD |
9.1520 USD |
12.4000 USD |
10.0030 USD |
| 2024-01-23 |
9.0170 USD |
4,248.1765 FXS |
9.3710 USD |
8.6500 USD |
9.5500 USD |
9.1890 USD |
| 2024-01-22 |
9.4180 USD |
11,705.7241 FXS |
9.4660 USD |
9.1510 USD |
9.7650 USD |
9.3050 USD |
| 2024-01-21 |
9.4250 USD |
6,052.0510 FXS |
9.0920 USD |
9.0880 USD |
9.5540 USD |
9.4780 USD |
| 2024-01-20 |
9.0120 USD |
1,957.4489 FXS |
8.8940 USD |
8.8630 USD |
9.1590 USD |
8.9970 USD |
| 2024-01-19 |
8.6060 USD |
5,279.9503 FXS |
8.6180 USD |
8.3610 USD |
8.8890 USD |
8.8890 USD |
| 2024-01-18 |
8.9490 USD |
12,202.7519 FXS |
8.8770 USD |
8.6020 USD |
9.4140 USD |
8.6610 USD |
| 2024-01-17 |
8.8950 USD |
9,812.3992 FXS |
9.0140 USD |
8.7440 USD |
9.1030 USD |
8.8320 USD |
| 2024-01-16 |
8.8720 USD |
55,978.8890 FXS |
8.8930 USD |
8.7220 USD |
9.1960 USD |
8.9910 USD |
| 2024-01-15 |
8.8670 USD |
5,263.3037 FXS |
8.8320 USD |
8.7420 USD |
9.0430 USD |
8.7700 USD |
| 2024-01-14 |
9.0410 USD |
11,176.9056 FXS |
9.2580 USD |
8.8340 USD |
9.3480 USD |
8.8340 USD |
| 2024-01-13 |
9.0820 USD |
9,607.4827 FXS |
8.8940 USD |
8.6410 USD |
9.3580 USD |
9.3150 USD |
| 2024-01-12 |
9.2800 USD |
22,597.9189 FXS |
9.5020 USD |
8.7040 USD |
9.7430 USD |
8.8900 USD |
| 2024-01-11 |
9.6950 USD |
21,560.2152 FXS |
8.8230 USD |
8.7510 USD |
10.7690 USD |
9.4410 USD |
| 2024-01-10 |
8.5830 USD |
26,401.0535 FXS |
8.1070 USD |
8.1070 USD |
9.0070 USD |
9.0070 USD |
| 2024-01-09 |
7.8120 USD |
9,268.9128 FXS |
8.0120 USD |
7.2580 USD |
8.1150 USD |
7.7890 USD |
| 2024-01-08 |
7.5780 USD |
18,592.0906 FXS |
7.6380 USD |
7.2300 USD |
8.1120 USD |
8.1120 USD |
| 2024-01-07 |
7.9940 USD |
4,732.9353 FXS |
8.0830 USD |
7.7750 USD |
8.2460 USD |
7.7750 USD |