Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-19 |
5.4780 USD |
14,871.1987 FXS |
5.4000 USD |
5.3160 USD |
5.6320 USD |
5.5950 USD |
| 2023-06-18 |
5.4460 USD |
4,944.0588 FXS |
5.6430 USD |
5.3800 USD |
5.6550 USD |
5.4310 USD |
| 2023-06-17 |
5.6380 USD |
11,857.0853 FXS |
5.3120 USD |
5.2980 USD |
5.8220 USD |
5.5900 USD |
| 2023-06-16 |
5.1180 USD |
87,014.9849 FXS |
4.7780 USD |
4.7780 USD |
7.0470 USD |
5.3330 USD |
| 2023-06-15 |
4.6870 USD |
6,413.7685 FXS |
4.7980 USD |
4.6010 USD |
4.8100 USD |
4.6960 USD |
| 2023-06-14 |
4.9010 USD |
12,072.2626 FXS |
5.0120 USD |
4.7700 USD |
5.0450 USD |
4.8000 USD |
| 2023-06-13 |
5.0320 USD |
6,695.7699 FXS |
5.0400 USD |
4.9130 USD |
5.2310 USD |
4.9900 USD |
| 2023-06-12 |
4.9800 USD |
4,547.9310 FXS |
4.9010 USD |
4.7540 USD |
5.0880 USD |
5.0280 USD |
| 2023-06-11 |
4.9740 USD |
3,944.9383 FXS |
4.9350 USD |
4.8240 USD |
5.1400 USD |
4.9900 USD |
| 2023-06-10 |
5.3940 USD |
8,161.5398 FXS |
5.8200 USD |
5.0500 USD |
5.9050 USD |
5.1190 USD |
| 2023-06-09 |
5.9100 USD |
1,785.5179 FXS |
5.9300 USD |
5.8410 USD |
6.0550 USD |
5.9340 USD |
| 2023-06-08 |
6.0670 USD |
1,158.4210 FXS |
6.1390 USD |
6.0000 USD |
6.1390 USD |
6.0000 USD |
| 2023-06-07 |
6.1510 USD |
3,243.8807 FXS |
6.3270 USD |
6.0660 USD |
6.3270 USD |
6.1180 USD |
| 2023-06-06 |
6.2750 USD |
6,324.6322 FXS |
6.1580 USD |
6.0900 USD |
6.3690 USD |
6.3140 USD |
| 2023-06-05 |
6.3180 USD |
8,259.5368 FXS |
6.5850 USD |
5.9930 USD |
6.6850 USD |
6.1820 USD |
| 2023-06-04 |
6.6130 USD |
1,983.9843 FXS |
6.5440 USD |
6.5200 USD |
6.6750 USD |
6.6750 USD |
| 2023-06-03 |
6.6160 USD |
1,120.0147 FXS |
6.6420 USD |
6.5200 USD |
6.6750 USD |
6.5220 USD |
| 2023-06-02 |
6.6260 USD |
3,482.1876 FXS |
6.5200 USD |
6.5030 USD |
6.7100 USD |
6.6300 USD |
| 2023-06-01 |
6.5250 USD |
1,021.7138 FXS |
6.4570 USD |
6.4070 USD |
6.6430 USD |
6.5450 USD |
| 2023-05-31 |
6.5750 USD |
4,071.6019 FXS |
6.6780 USD |
6.4590 USD |
6.7340 USD |
6.5200 USD |
| 2023-05-30 |
6.7900 USD |
2,045.5086 FXS |
6.8890 USD |
6.6180 USD |
6.9880 USD |
6.7070 USD |
| 2023-05-29 |
6.9610 USD |
1,263.2365 FXS |
7.0490 USD |
6.8640 USD |
7.0600 USD |
6.9220 USD |
| 2023-05-28 |
6.9800 USD |
1,473.4275 FXS |
6.9650 USD |
6.9340 USD |
7.1160 USD |
7.1160 USD |
| 2023-05-27 |
6.9120 USD |
860.6228 FXS |
6.8340 USD |
6.8130 USD |
6.9700 USD |
6.9670 USD |
| 2023-05-26 |
6.8340 USD |
776.9565 FXS |
6.7710 USD |
6.7560 USD |
6.9420 USD |
6.9420 USD |
| 2023-05-25 |
6.7700 USD |
1,004.7367 FXS |
6.9010 USD |
6.6990 USD |
6.9010 USD |
6.7390 USD |
| 2023-05-24 |
6.8290 USD |
4,985.3948 FXS |
7.0290 USD |
6.7500 USD |
7.0290 USD |
6.9430 USD |
| 2023-05-23 |
7.0670 USD |
2,491.3080 FXS |
7.0390 USD |
6.9220 USD |
7.2660 USD |
7.0340 USD |
| 2023-05-22 |
7.2250 USD |
4,264.3133 FXS |
6.9860 USD |
6.9850 USD |
7.5000 USD |
7.0350 USD |
| 2023-05-21 |
7.1340 USD |
1,808.5732 FXS |
7.2170 USD |
7.0000 USD |
7.3070 USD |
7.0000 USD |
| 2023-05-20 |
7.2070 USD |
1,304.9082 FXS |
7.2220 USD |
7.1210 USD |
7.3310 USD |
7.1750 USD |
| 2023-05-19 |
7.2240 USD |
1,437.7251 FXS |
7.2540 USD |
7.1440 USD |
7.3120 USD |
7.3100 USD |
| 2023-05-18 |
7.2310 USD |
2,447.8649 FXS |
7.3490 USD |
7.0430 USD |
7.3710 USD |
7.2730 USD |
| 2023-05-17 |
7.2350 USD |
4,679.5308 FXS |
7.2040 USD |
6.9120 USD |
7.5000 USD |
7.3760 USD |
| 2023-05-16 |
7.1970 USD |
9,945.8055 FXS |
7.0260 USD |
6.9670 USD |
7.3710 USD |
7.2050 USD |
| 2023-05-15 |
7.0570 USD |
5,365.3184 FXS |
6.7380 USD |
6.6950 USD |
7.2630 USD |
7.1340 USD |
| 2023-05-14 |
6.6060 USD |
2,149.3389 FXS |
6.4790 USD |
6.4480 USD |
6.7200 USD |
6.6080 USD |
| 2023-05-13 |
6.4190 USD |
2,952.0163 FXS |
6.5510 USD |
6.3290 USD |
6.5510 USD |
6.5390 USD |
| 2023-05-12 |
6.1660 USD |
7,580.7164 FXS |
6.0350 USD |
5.8520 USD |
6.3970 USD |
6.3970 USD |
| 2023-05-11 |
6.3000 USD |
12,407.2685 FXS |
6.7450 USD |
5.9380 USD |
6.7450 USD |
6.0530 USD |
| 2023-05-10 |
6.7280 USD |
4,892.0695 FXS |
6.7360 USD |
6.5080 USD |
6.9230 USD |
6.7390 USD |
| 2023-05-09 |
6.8290 USD |
6,437.7550 FXS |
6.7900 USD |
6.7180 USD |
6.9500 USD |
6.7580 USD |
| 2023-05-08 |
6.9980 USD |
8,580.2641 FXS |
7.4450 USD |
6.6500 USD |
7.4790 USD |
6.7820 USD |
| 2023-05-07 |
7.4890 USD |
4,252.4264 FXS |
7.4130 USD |
7.3660 USD |
7.5690 USD |
7.4820 USD |
| 2023-05-06 |
7.6130 USD |
3,334.4230 FXS |
7.9710 USD |
7.3560 USD |
7.9720 USD |
7.4650 USD |
| 2023-05-05 |
7.7750 USD |
4,832.3887 FXS |
7.6620 USD |
7.5940 USD |
7.9740 USD |
7.9220 USD |
| 2023-05-04 |
7.6460 USD |
4,799.5818 FXS |
8.0700 USD |
7.4340 USD |
8.0700 USD |
7.6230 USD |
| 2023-05-03 |
7.7230 USD |
11,160.6657 FXS |
7.8000 USD |
7.5500 USD |
8.1550 USD |
8.1250 USD |
| 2023-05-02 |
7.8490 USD |
5,882.5966 FXS |
7.6630 USD |
7.6630 USD |
7.9430 USD |
7.8780 USD |
| 2023-05-01 |
7.6150 USD |
2,692.2596 FXS |
7.6440 USD |
7.4830 USD |
7.6820 USD |
7.6400 USD |