Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
1.2790 USD |
116,277.5677 FXS |
1.2500 USD |
1.2390 USD |
1.3570 USD |
1.2990 USD |
| 2025-11-03 |
1.2780 USD |
22,803.5212 FXS |
1.3420 USD |
1.2000 USD |
1.3600 USD |
1.2450 USD |
| 2025-11-02 |
1.2940 USD |
6,462.3348 FXS |
1.2780 USD |
1.2690 USD |
1.3170 USD |
1.3080 USD |
| 2025-11-01 |
1.2690 USD |
5,104.9865 FXS |
1.2730 USD |
1.2590 USD |
1.2800 USD |
1.2800 USD |
| 2025-10-31 |
1.3000 USD |
13,205.1713 FXS |
1.2760 USD |
1.2760 USD |
1.3250 USD |
1.2800 USD |
| 2025-10-30 |
1.3660 USD |
8,563.7020 FXS |
1.4120 USD |
1.3040 USD |
1.4120 USD |
1.3140 USD |
| 2025-10-29 |
1.3920 USD |
11,714.5917 FXS |
1.3800 USD |
1.3740 USD |
1.4400 USD |
1.3830 USD |
| 2025-10-28 |
1.4540 USD |
9,656.3233 FXS |
1.4530 USD |
1.4310 USD |
1.4850 USD |
1.4310 USD |
| 2025-10-27 |
1.4830 USD |
9,011.4142 FXS |
1.4680 USD |
1.4640 USD |
1.5170 USD |
1.4660 USD |
| 2025-10-26 |
1.4230 USD |
2,643.7189 FXS |
1.4250 USD |
1.4050 USD |
1.4370 USD |
1.4320 USD |
| 2025-10-25 |
1.3920 USD |
4,858.9649 FXS |
1.3940 USD |
1.3660 USD |
1.4090 USD |
1.4050 USD |
| 2025-10-24 |
1.4000 USD |
6,694.4495 FXS |
1.4060 USD |
1.3810 USD |
1.4260 USD |
1.3920 USD |
| 2025-10-23 |
1.3700 USD |
1,989.8919 FXS |
1.3690 USD |
1.3600 USD |
1.3970 USD |
1.3910 USD |
| 2025-10-22 |
1.3920 USD |
31,554.9956 FXS |
1.4010 USD |
1.3660 USD |
1.4520 USD |
1.3880 USD |
| 2025-10-21 |
1.4260 USD |
35,209.1721 FXS |
1.3820 USD |
1.3350 USD |
1.5430 USD |
1.4210 USD |
| 2025-10-20 |
1.4210 USD |
15,381.5736 FXS |
1.3620 USD |
1.3620 USD |
1.4440 USD |
1.4070 USD |
| 2025-10-19 |
1.3650 USD |
7,782.1635 FXS |
1.3250 USD |
1.3200 USD |
1.3980 USD |
1.3980 USD |
| 2025-10-18 |
1.3260 USD |
8,886.1316 FXS |
1.3460 USD |
1.3000 USD |
1.3570 USD |
1.3370 USD |
| 2025-10-17 |
1.3410 USD |
12,014.2547 FXS |
1.4010 USD |
1.2930 USD |
1.4070 USD |
1.3720 USD |
| 2025-10-16 |
1.4690 USD |
7,299.4681 FXS |
1.4660 USD |
1.4250 USD |
1.4960 USD |
1.4730 USD |
| 2025-10-15 |
1.5610 USD |
10,772.8072 FXS |
1.5910 USD |
1.4810 USD |
1.5950 USD |
1.4810 USD |
| 2025-10-14 |
1.6370 USD |
32,213.6252 FXS |
1.7400 USD |
1.5140 USD |
1.7430 USD |
1.6080 USD |
| 2025-10-13 |
1.5890 USD |
11,038.9844 FXS |
1.5650 USD |
1.5500 USD |
1.6180 USD |
1.6050 USD |
| 2025-10-12 |
1.4650 USD |
41,848.7760 FXS |
1.3880 USD |
1.3670 USD |
1.6030 USD |
1.5820 USD |
| 2025-10-11 |
1.3450 USD |
69,387.8155 FXS |
1.2870 USD |
1.2500 USD |
1.4930 USD |
1.4550 USD |
| 2025-10-10 |
2.1230 USD |
8,534.2512 FXS |
2.1190 USD |
2.0840 USD |
2.1380 USD |
2.1300 USD |
| 2025-10-09 |
2.1170 USD |
21,999.2355 FXS |
2.2240 USD |
2.0750 USD |
2.2240 USD |
2.1150 USD |
| 2025-10-08 |
2.1190 USD |
25,424.1087 FXS |
2.1830 USD |
1.8900 USD |
2.2500 USD |
2.2300 USD |
| 2025-10-07 |
2.2750 USD |
14,654.8607 FXS |
2.3030 USD |
2.2440 USD |
2.3770 USD |
2.2590 USD |
| 2025-10-06 |
2.2900 USD |
16,980.3077 FXS |
2.2280 USD |
2.2190 USD |
2.5730 USD |
2.3830 USD |
| 2025-10-05 |
2.3550 USD |
47,740.2106 FXS |
2.3270 USD |
2.2420 USD |
2.5700 USD |
2.2460 USD |
| 2025-10-04 |
2.5010 USD |
10,883.9617 FXS |
2.4260 USD |
2.3970 USD |
2.5710 USD |
2.4000 USD |
| 2025-10-03 |
2.2400 USD |
45,029.1483 FXS |
2.2120 USD |
2.1890 USD |
2.4750 USD |
2.3530 USD |
| 2025-10-02 |
2.2110 USD |
13,967.8222 FXS |
2.1770 USD |
2.1720 USD |
2.2450 USD |
2.2070 USD |
| 2025-10-01 |
2.2000 USD |
1,723.4397 FXS |
2.1330 USD |
2.1260 USD |
2.2480 USD |
2.2270 USD |
| 2025-09-30 |
2.1890 USD |
29,679.2344 FXS |
2.1670 USD |
2.0610 USD |
2.4460 USD |
2.1010 USD |
| 2025-09-29 |
2.1080 USD |
18,402.5627 FXS |
2.1200 USD |
2.0620 USD |
2.1400 USD |
2.1230 USD |
| 2025-09-28 |
2.0780 USD |
5,147.0133 FXS |
2.1020 USD |
2.0500 USD |
2.1020 USD |
2.0620 USD |
| 2025-09-27 |
2.1120 USD |
47,059.2563 FXS |
2.0990 USD |
2.0890 USD |
2.1660 USD |
2.1240 USD |
| 2025-09-26 |
2.0490 USD |
77,613.6515 FXS |
2.0930 USD |
1.9840 USD |
2.2750 USD |
2.1120 USD |
| 2025-09-25 |
2.3190 USD |
102,931.4381 FXS |
2.5080 USD |
2.1000 USD |
2.5230 USD |
2.1540 USD |
| 2025-09-24 |
2.4290 USD |
8,925.4461 FXS |
2.4120 USD |
2.3690 USD |
2.4690 USD |
2.4550 USD |
| 2025-09-23 |
2.4430 USD |
6,825.9461 FXS |
2.4590 USD |
2.4200 USD |
2.4880 USD |
2.4570 USD |
| 2025-09-22 |
2.5280 USD |
63,173.1451 FXS |
2.6410 USD |
2.3560 USD |
2.6410 USD |
2.4780 USD |
| 2025-09-21 |
2.6350 USD |
6,390.4166 FXS |
2.6550 USD |
2.6160 USD |
2.6920 USD |
2.6550 USD |
| 2025-09-20 |
2.6600 USD |
10,072.2189 FXS |
2.6600 USD |
2.6460 USD |
2.6920 USD |
2.6660 USD |
| 2025-09-19 |
2.7230 USD |
17,005.6849 FXS |
2.8180 USD |
2.6470 USD |
2.8280 USD |
2.6560 USD |
| 2025-09-18 |
2.7280 USD |
17,758.3997 FXS |
2.7360 USD |
2.7080 USD |
2.7540 USD |
2.7270 USD |
| 2025-09-17 |
2.6640 USD |
7,772.9309 FXS |
2.6890 USD |
2.6510 USD |
2.7140 USD |
2.6510 USD |
| 2025-09-16 |
2.6780 USD |
14,091.7366 FXS |
2.7040 USD |
2.6600 USD |
2.7040 USD |
2.6820 USD |