Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
5.9510 USD |
3,288.3968 FXS |
6.4800 USD |
5.5540 USD |
6.7400 USD |
5.6950 USD |
| 2022-06-03 |
6.6910 USD |
12,032.2231 FXS |
6.7230 USD |
6.4690 USD |
6.7700 USD |
6.4690 USD |
| 2022-06-02 |
6.8480 USD |
12,212.5870 FXS |
6.6500 USD |
6.5890 USD |
7.7800 USD |
6.8600 USD |
| 2022-06-01 |
7.1670 USD |
1,000.2108 FXS |
7.4760 USD |
6.6440 USD |
7.6900 USD |
6.6450 USD |
| 2022-05-31 |
7.1810 USD |
3,981.6879 FXS |
7.4570 USD |
6.6990 USD |
7.6470 USD |
7.5660 USD |
| 2022-05-30 |
7.2630 USD |
425.7663 FXS |
7.1920 USD |
7.0630 USD |
8.7990 USD |
7.3580 USD |
| 2022-05-29 |
6.8050 USD |
1,079.5602 FXS |
6.7560 USD |
6.6420 USD |
6.9710 USD |
6.8490 USD |
| 2022-05-28 |
6.6210 USD |
5,634.2570 FXS |
6.6990 USD |
6.6000 USD |
8.5980 USD |
6.8230 USD |
| 2022-05-27 |
6.8170 USD |
6,931.6293 FXS |
6.7350 USD |
6.5390 USD |
7.3230 USD |
6.6390 USD |
| 2022-05-26 |
7.1800 USD |
3,567.4499 FXS |
7.3960 USD |
6.7390 USD |
9.6500 USD |
6.7500 USD |
| 2022-05-25 |
7.0580 USD |
869.5980 FXS |
7.1720 USD |
6.3400 USD |
7.4580 USD |
7.4090 USD |
| 2022-05-24 |
7.1310 USD |
565.5201 FXS |
7.1090 USD |
6.9990 USD |
7.3390 USD |
6.9990 USD |
| 2022-05-23 |
7.8940 USD |
7,953.8257 FXS |
7.9660 USD |
7.1390 USD |
8.3810 USD |
7.6610 USD |
| 2022-05-22 |
7.0700 USD |
1,815.5440 FXS |
6.4190 USD |
6.4190 USD |
7.7110 USD |
7.7110 USD |
| 2022-05-21 |
6.3290 USD |
1,190.7568 FXS |
6.2370 USD |
6.1550 USD |
6.4810 USD |
6.3760 USD |
| 2022-05-20 |
6.4560 USD |
9,381.0574 FXS |
6.6610 USD |
5.9680 USD |
6.9340 USD |
6.3160 USD |
| 2022-05-19 |
6.8500 USD |
10,994.9077 FXS |
7.0690 USD |
6.3110 USD |
7.4230 USD |
6.6600 USD |
| 2022-05-18 |
7.4970 USD |
6,933.4712 FXS |
8.4160 USD |
7.0500 USD |
8.4160 USD |
7.0700 USD |
| 2022-05-17 |
8.2360 USD |
6,697.5427 FXS |
8.3540 USD |
8.0000 USD |
8.6700 USD |
8.3100 USD |
| 2022-05-16 |
8.4100 USD |
1,266.9860 FXS |
9.0240 USD |
8.1000 USD |
9.0510 USD |
8.3450 USD |
| 2022-05-15 |
8.6350 USD |
9,208.6766 FXS |
8.6920 USD |
8.2850 USD |
9.5410 USD |
9.2300 USD |
| 2022-05-14 |
9.4210 USD |
7,777.7083 FXS |
11.3680 USD |
8.2480 USD |
11.6880 USD |
8.2560 USD |
| 2022-05-13 |
11.1750 USD |
7,236.0887 FXS |
10.7210 USD |
9.9900 USD |
13.8600 USD |
11.4550 USD |
| 2022-05-12 |
10.8820 USD |
3,721.7739 FXS |
12.0090 USD |
10.2860 USD |
12.0090 USD |
10.5990 USD |
| 2022-05-11 |
13.4150 USD |
37,720.2491 FXS |
17.5890 USD |
10.9600 USD |
17.6010 USD |
11.6240 USD |
| 2022-05-10 |
18.9380 USD |
34,292.4537 FXS |
16.7590 USD |
16.7120 USD |
20.3400 USD |
17.9260 USD |
| 2022-05-09 |
18.9810 USD |
21,811.5214 FXS |
22.3900 USD |
17.1150 USD |
22.7240 USD |
17.7130 USD |
| 2022-05-08 |
22.7280 USD |
661.2250 FXS |
23.3010 USD |
22.3500 USD |
23.3340 USD |
22.4000 USD |
| 2022-05-07 |
23.7230 USD |
4,821.8152 FXS |
24.9710 USD |
22.6150 USD |
24.9710 USD |
23.3240 USD |
| 2022-05-06 |
25.0950 USD |
21,046.1568 FXS |
25.3940 USD |
23.6900 USD |
26.0320 USD |
25.1590 USD |
| 2022-05-05 |
27.0960 USD |
7,413.8546 FXS |
29.0000 USD |
23.1950 USD |
29.7300 USD |
25.5830 USD |
| 2022-05-04 |
28.2290 USD |
17,682.2692 FXS |
25.4790 USD |
25.2780 USD |
29.5640 USD |
29.0140 USD |
| 2022-05-03 |
25.7470 USD |
12,339.1691 FXS |
22.2190 USD |
22.2190 USD |
26.9680 USD |
25.6050 USD |
| 2022-05-02 |
22.3480 USD |
3,785.4706 FXS |
22.6970 USD |
22.1570 USD |
23.0090 USD |
22.4090 USD |
| 2022-05-01 |
23.0700 USD |
3,006.9413 FXS |
23.6410 USD |
22.2510 USD |
24.0760 USD |
22.6650 USD |
| 2022-04-30 |
24.4700 USD |
472.2532 FXS |
24.6200 USD |
23.7390 USD |
24.6950 USD |
23.7390 USD |
| 2022-04-29 |
25.2780 USD |
8,099.3247 FXS |
26.5860 USD |
21.5490 USD |
26.6700 USD |
24.7210 USD |
| 2022-04-28 |
26.8580 USD |
3,318.9108 FXS |
27.2200 USD |
26.3030 USD |
27.5580 USD |
26.6220 USD |
| 2022-04-27 |
27.7510 USD |
847.0960 FXS |
27.7780 USD |
26.1340 USD |
28.3670 USD |
27.2770 USD |
| 2022-04-26 |
28.8700 USD |
3,166.2662 FXS |
29.4740 USD |
26.9700 USD |
31.9420 USD |
28.1580 USD |
| 2022-04-25 |
28.5790 USD |
4,385.6599 FXS |
28.4510 USD |
27.0350 USD |
29.2590 USD |
29.2140 USD |
| 2022-04-24 |
29.0970 USD |
1,436.1883 FXS |
30.4590 USD |
28.6500 USD |
30.5920 USD |
28.6500 USD |
| 2022-04-23 |
30.4570 USD |
845.4813 FXS |
30.1580 USD |
29.5890 USD |
30.9750 USD |
30.7600 USD |
| 2022-04-22 |
31.8640 USD |
1,591.8822 FXS |
32.6800 USD |
30.0770 USD |
32.9140 USD |
30.6900 USD |
| 2022-04-21 |
34.6760 USD |
8,472.5418 FXS |
35.7090 USD |
32.1590 USD |
36.1780 USD |
32.8500 USD |
| 2022-04-20 |
36.0920 USD |
6,356.2665 FXS |
33.8780 USD |
33.8780 USD |
37.3760 USD |
36.1500 USD |
| 2022-04-19 |
34.4330 USD |
6,223.5657 FXS |
35.2690 USD |
33.3180 USD |
35.5570 USD |
33.8080 USD |
| 2022-04-18 |
33.1080 USD |
6,246.8586 FXS |
30.6790 USD |
28.6870 USD |
36.0620 USD |
35.2910 USD |
| 2022-04-17 |
29.9690 USD |
2,637.0432 FXS |
29.7600 USD |
28.3600 USD |
31.3120 USD |
31.0810 USD |
| 2022-04-16 |
28.5300 USD |
299.4240 FXS |
28.6840 USD |
28.1300 USD |
29.1000 USD |
28.6150 USD |