Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
7.1620 USD |
25,745.8236 FXS |
7.5360 USD |
6.9230 USD |
7.6850 USD |
7.2250 USD |
| 2023-11-16 |
7.6200 USD |
35,371.8763 FXS |
8.0130 USD |
7.3930 USD |
8.0460 USD |
7.4560 USD |
| 2023-11-15 |
7.8180 USD |
26,046.9463 FXS |
7.4890 USD |
7.4280 USD |
8.2270 USD |
8.0100 USD |
| 2023-11-14 |
7.2820 USD |
47,494.5720 FXS |
7.2230 USD |
6.0500 USD |
8.4730 USD |
7.4550 USD |
| 2023-11-13 |
7.1840 USD |
39,460.3802 FXS |
6.8090 USD |
6.5660 USD |
8.0000 USD |
7.5180 USD |
| 2023-11-12 |
6.7890 USD |
13,588.1981 FXS |
6.7820 USD |
6.5120 USD |
6.9320 USD |
6.8760 USD |
| 2023-11-11 |
6.9050 USD |
20,788.5124 FXS |
7.0310 USD |
6.6640 USD |
7.1470 USD |
6.7180 USD |
| 2023-11-10 |
7.0220 USD |
50,434.9963 FXS |
6.6000 USD |
6.5680 USD |
7.5830 USD |
7.1230 USD |
| 2023-11-09 |
6.2760 USD |
23,144.7875 FXS |
6.3320 USD |
5.7830 USD |
6.7850 USD |
6.5860 USD |
| 2023-11-08 |
6.2830 USD |
10,645.8271 FXS |
6.2020 USD |
5.8470 USD |
6.5860 USD |
6.3060 USD |
| 2023-11-07 |
6.3950 USD |
9,902.0909 FXS |
6.6470 USD |
6.1260 USD |
6.6580 USD |
6.2950 USD |
| 2023-11-06 |
6.5570 USD |
5,948.6536 FXS |
6.4390 USD |
6.3280 USD |
6.7990 USD |
6.6550 USD |
| 2023-11-05 |
6.5440 USD |
9,021.2255 FXS |
6.5920 USD |
6.3540 USD |
6.6550 USD |
6.3820 USD |
| 2023-11-04 |
6.4130 USD |
3,914.3857 FXS |
6.1930 USD |
6.1740 USD |
6.5930 USD |
6.5930 USD |
| 2023-11-03 |
6.1750 USD |
13,525.3314 FXS |
6.2090 USD |
6.0230 USD |
6.3330 USD |
6.2110 USD |
| 2023-11-02 |
6.2170 USD |
14,166.8554 FXS |
6.0620 USD |
6.0250 USD |
6.4660 USD |
6.2670 USD |
| 2023-11-01 |
5.8270 USD |
6,565.5842 FXS |
5.8030 USD |
5.6670 USD |
6.0890 USD |
6.0890 USD |
| 2023-10-31 |
5.8470 USD |
14,755.7842 FXS |
6.0150 USD |
5.6890 USD |
6.1150 USD |
5.7470 USD |
| 2023-10-30 |
6.0590 USD |
5,405.3864 FXS |
6.1030 USD |
5.9170 USD |
6.1580 USD |
5.9620 USD |
| 2023-10-29 |
6.0930 USD |
6,681.2896 FXS |
6.0910 USD |
6.0060 USD |
6.1520 USD |
6.1210 USD |
| 2023-10-28 |
6.0560 USD |
2,545.2041 FXS |
5.8550 USD |
5.8540 USD |
6.1390 USD |
6.0810 USD |
| 2023-10-27 |
5.8390 USD |
3,329.4245 FXS |
5.9290 USD |
5.7530 USD |
5.9800 USD |
5.8540 USD |
| 2023-10-26 |
6.0290 USD |
14,127.6027 FXS |
5.9800 USD |
5.7450 USD |
7.3820 USD |
5.9580 USD |
| 2023-10-25 |
5.9040 USD |
7,841.1341 FXS |
5.7790 USD |
5.6790 USD |
6.2270 USD |
5.8990 USD |
| 2023-10-24 |
5.7670 USD |
16,922.0070 FXS |
5.7600 USD |
5.6050 USD |
5.9580 USD |
5.7630 USD |
| 2023-10-23 |
5.5530 USD |
154,532.4114 FXS |
5.3960 USD |
5.3950 USD |
5.7730 USD |
5.7130 USD |
| 2023-10-22 |
5.3850 USD |
1,798.6972 FXS |
5.4560 USD |
5.2850 USD |
5.4970 USD |
5.3640 USD |
| 2023-10-21 |
5.4200 USD |
1,287.2260 FXS |
5.2810 USD |
5.2550 USD |
5.5160 USD |
5.4250 USD |
| 2023-10-20 |
5.2830 USD |
17,503.0584 FXS |
5.2200 USD |
5.2200 USD |
5.3880 USD |
5.2960 USD |
| 2023-10-19 |
5.2890 USD |
15,917.1809 FXS |
5.3510 USD |
5.2100 USD |
5.3970 USD |
5.2210 USD |
| 2023-10-18 |
5.3880 USD |
1,107.3373 FXS |
5.4780 USD |
5.3090 USD |
5.5320 USD |
5.3260 USD |
| 2023-10-17 |
5.6000 USD |
1,472.1466 FXS |
5.6990 USD |
5.4860 USD |
5.7260 USD |
5.4860 USD |
| 2023-10-16 |
5.7570 USD |
4,654.5546 FXS |
5.8770 USD |
5.6150 USD |
5.9030 USD |
5.7730 USD |
| 2023-10-15 |
5.8090 USD |
1,019.0360 FXS |
5.8170 USD |
5.7470 USD |
5.9340 USD |
5.8790 USD |
| 2023-10-14 |
5.6750 USD |
899.2325 FXS |
5.6840 USD |
5.6220 USD |
5.7630 USD |
5.7630 USD |
| 2023-10-13 |
5.5140 USD |
6,391.3719 FXS |
5.6600 USD |
5.3870 USD |
5.6630 USD |
5.6420 USD |
| 2023-10-12 |
5.6230 USD |
8,919.5115 FXS |
5.3160 USD |
5.2730 USD |
5.8490 USD |
5.6900 USD |
| 2023-10-11 |
5.3550 USD |
3,943.0006 FXS |
5.2610 USD |
5.1900 USD |
5.4330 USD |
5.3200 USD |
| 2023-10-10 |
5.3160 USD |
2,544.9261 FXS |
5.1850 USD |
5.1570 USD |
5.6300 USD |
5.2270 USD |
| 2023-10-09 |
5.3280 USD |
1,762.7242 FXS |
5.4170 USD |
5.1870 USD |
5.4660 USD |
5.1870 USD |
| 2023-10-08 |
5.4640 USD |
1,019.7785 FXS |
5.5240 USD |
5.4250 USD |
5.5240 USD |
5.4270 USD |
| 2023-10-07 |
5.4860 USD |
2,246.9146 FXS |
5.4310 USD |
5.4310 USD |
5.5580 USD |
5.5580 USD |
| 2023-10-06 |
5.3490 USD |
4,790.7746 FXS |
5.2180 USD |
5.2010 USD |
5.4350 USD |
5.4280 USD |
| 2023-10-05 |
5.5000 USD |
4,761.0451 FXS |
5.5770 USD |
5.3520 USD |
5.8360 USD |
5.3830 USD |
| 2023-10-04 |
5.5130 USD |
7,734.7483 FXS |
5.5010 USD |
5.2810 USD |
5.7350 USD |
5.6840 USD |
| 2023-10-03 |
5.4710 USD |
6,937.6665 FXS |
5.4200 USD |
5.3810 USD |
5.6620 USD |
5.5350 USD |
| 2023-10-02 |
5.4420 USD |
21,149.9153 FXS |
5.8580 USD |
5.3450 USD |
5.8780 USD |
5.3800 USD |
| 2023-10-01 |
5.6880 USD |
4,229.9715 FXS |
5.5260 USD |
5.5050 USD |
5.8100 USD |
5.7900 USD |
| 2023-09-30 |
5.7080 USD |
4,784.2195 FXS |
5.7250 USD |
5.5260 USD |
5.9100 USD |
5.5490 USD |
| 2023-09-29 |
5.8830 USD |
5,085.5252 FXS |
5.9720 USD |
5.7050 USD |
6.1350 USD |
5.7350 USD |