Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
0.8280 USD |
55,483.5288 FXS |
0.8450 USD |
0.7630 USD |
0.9610 USD |
0.7820 USD |
| 2026-01-08 |
0.9400 USD |
143,467.5479 FXS |
0.6360 USD |
0.6360 USD |
1.2500 USD |
0.9750 USD |
| 2026-01-07 |
0.6110 USD |
16,135.7868 FXS |
0.6190 USD |
0.5980 USD |
0.6280 USD |
0.6180 USD |
| 2026-01-06 |
0.6490 USD |
4,188.3639 FXS |
0.6520 USD |
0.6060 USD |
0.8090 USD |
0.6060 USD |
| 2026-01-05 |
0.6560 USD |
43,123.1386 FXS |
0.6580 USD |
0.6350 USD |
0.6750 USD |
0.6370 USD |
| 2026-01-04 |
0.6670 USD |
7,046.6337 FXS |
0.6630 USD |
0.6630 USD |
0.6730 USD |
0.6700 USD |
| 2026-01-03 |
0.6530 USD |
12,066.0408 FXS |
0.6390 USD |
0.6390 USD |
0.6700 USD |
0.6680 USD |
| 2026-01-02 |
0.6320 USD |
17,166.3054 FXS |
0.6330 USD |
0.6280 USD |
0.6390 USD |
0.6390 USD |
| 2026-01-01 |
0.6300 USD |
53,766.9367 FXS |
0.6320 USD |
0.6270 USD |
0.6510 USD |
0.6270 USD |
| 2025-12-31 |
0.6450 USD |
44,853.6206 FXS |
0.6260 USD |
0.6260 USD |
0.6670 USD |
0.6410 USD |
| 2025-12-30 |
0.6180 USD |
15,390.3630 FXS |
0.6230 USD |
0.6110 USD |
0.6300 USD |
0.6220 USD |
| 2025-12-29 |
0.6620 USD |
3,839.2655 FXS |
0.6750 USD |
0.6480 USD |
0.6750 USD |
0.6570 USD |
| 2025-12-28 |
0.6710 USD |
26,369.3128 FXS |
0.6860 USD |
0.6530 USD |
0.6860 USD |
0.6710 USD |
| 2025-12-27 |
0.6890 USD |
11,033.9924 FXS |
0.6980 USD |
0.6800 USD |
0.7010 USD |
0.6910 USD |
| 2025-12-26 |
0.7280 USD |
109,260.4989 FXS |
0.6790 USD |
0.6740 USD |
1.0520 USD |
0.7060 USD |
| 2025-12-25 |
0.6860 USD |
6,806.1733 FXS |
0.6850 USD |
0.6760 USD |
0.6930 USD |
0.6900 USD |
| 2025-12-24 |
0.6760 USD |
13,589.3308 FXS |
0.6880 USD |
0.6680 USD |
0.6930 USD |
0.6750 USD |
| 2025-12-23 |
0.6770 USD |
5,570.9246 FXS |
0.6620 USD |
0.6620 USD |
0.6880 USD |
0.6880 USD |
| 2025-12-22 |
0.6440 USD |
4,272.6278 FXS |
0.6210 USD |
0.6210 USD |
0.6550 USD |
0.6500 USD |
| 2025-12-21 |
0.6280 USD |
4,423.6238 FXS |
0.6360 USD |
0.6150 USD |
0.6380 USD |
0.6230 USD |
| 2025-12-20 |
0.6330 USD |
13,564.5585 FXS |
0.6330 USD |
0.6240 USD |
0.6410 USD |
0.6340 USD |
| 2025-12-19 |
0.6230 USD |
13,659.6107 FXS |
0.6230 USD |
0.6060 USD |
0.6330 USD |
0.6260 USD |
| 2025-12-18 |
0.6520 USD |
28,719.2746 FXS |
0.6540 USD |
0.6320 USD |
0.6550 USD |
0.6410 USD |
| 2025-12-17 |
0.6720 USD |
2,283.0020 FXS |
0.6730 USD |
0.6670 USD |
0.6750 USD |
0.6710 USD |
| 2025-12-16 |
0.6720 USD |
11,778.8845 FXS |
0.6640 USD |
0.6580 USD |
0.6830 USD |
0.6800 USD |
| 2025-12-15 |
0.6730 USD |
9,806.8128 FXS |
0.6890 USD |
0.6660 USD |
0.7000 USD |
0.6680 USD |
| 2025-12-14 |
0.7100 USD |
70.1504 FXS |
0.7100 USD |
0.7100 USD |
0.7100 USD |
0.7100 USD |
| 2025-12-13 |
0.7060 USD |
18.4173 FXS |
0.7060 USD |
0.7060 USD |
0.7060 USD |
0.7060 USD |
| 2025-12-12 |
0.7480 USD |
1,177.7227 FXS |
0.7460 USD |
0.7460 USD |
0.7510 USD |
0.7490 USD |
| 2025-12-11 |
0.7340 USD |
33,473.2219 FXS |
0.7580 USD |
0.7190 USD |
0.7580 USD |
0.7290 USD |
| 2025-12-10 |
0.7500 USD |
6,594.3814 FXS |
0.7720 USD |
0.7440 USD |
0.7720 USD |
0.7540 USD |
| 2025-12-09 |
0.7810 USD |
3,240.7681 FXS |
0.7770 USD |
0.7580 USD |
0.7950 USD |
0.7760 USD |
| 2025-12-08 |
0.7860 USD |
22,322.4264 FXS |
0.7820 USD |
0.7820 USD |
0.7930 USD |
0.7880 USD |
| 2025-12-07 |
0.8050 USD |
1,940.6900 FXS |
0.8050 USD |
0.7970 USD |
0.8070 USD |
0.7970 USD |
| 2025-12-06 |
0.7960 USD |
11.1394 FXS |
0.7960 USD |
0.7960 USD |
0.7960 USD |
0.7960 USD |
| 2025-12-05 |
0.8080 USD |
23,163.1801 FXS |
0.8180 USD |
0.7840 USD |
0.8180 USD |
0.7840 USD |
| 2025-12-04 |
0.8310 USD |
8,386.4151 FXS |
0.8490 USD |
0.7960 USD |
0.8510 USD |
0.8220 USD |
| 2025-12-03 |
0.8330 USD |
8,874.2073 FXS |
0.8330 USD |
0.8280 USD |
0.8450 USD |
0.8430 USD |
| 2025-12-02 |
0.7850 USD |
24,546.7708 FXS |
0.7850 USD |
0.7820 USD |
0.7920 USD |
0.7920 USD |
| 2025-12-01 |
0.8000 USD |
46,128.2917 FXS |
0.8230 USD |
0.7710 USD |
0.8250 USD |
0.7710 USD |
| 2025-11-30 |
0.8400 USD |
3,466.4174 FXS |
0.8380 USD |
0.8310 USD |
0.8410 USD |
0.8310 USD |
| 2025-11-29 |
0.8440 USD |
3,421.8833 FXS |
0.8470 USD |
0.8330 USD |
0.8530 USD |
0.8330 USD |
| 2025-11-28 |
0.8570 USD |
11,486.3831 FXS |
0.8660 USD |
0.8500 USD |
0.8770 USD |
0.8540 USD |
| 2025-11-27 |
0.8680 USD |
11,887.9697 FXS |
0.8600 USD |
0.8600 USD |
0.8750 USD |
0.8750 USD |
| 2025-11-26 |
0.8660 USD |
18,274.7651 FXS |
0.8790 USD |
0.8430 USD |
0.8890 USD |
0.8650 USD |
| 2025-11-25 |
0.8700 USD |
7,774.4829 FXS |
0.8730 USD |
0.8590 USD |
0.8760 USD |
0.8760 USD |
| 2025-11-24 |
0.8560 USD |
9,267.7766 FXS |
0.8530 USD |
0.8530 USD |
0.8710 USD |
0.8620 USD |
| 2025-11-23 |
0.8550 USD |
12,717.0323 FXS |
0.8390 USD |
0.8390 USD |
0.8710 USD |
0.8580 USD |
| 2025-11-22 |
0.8190 USD |
3,742.9602 FXS |
0.8100 USD |
0.8060 USD |
0.8350 USD |
0.8340 USD |
| 2025-11-21 |
0.8250 USD |
37,143.7977 FXS |
0.8810 USD |
0.7940 USD |
0.8920 USD |
0.8180 USD |