Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
7.6150 USD |
2,692.2596 FXS |
7.6440 USD |
7.4830 USD |
7.6820 USD |
7.6400 USD |
| 2023-04-30 |
7.7000 USD |
9,246.6170 FXS |
8.0180 USD |
7.2860 USD |
8.0180 USD |
7.7340 USD |
| 2023-04-29 |
7.9350 USD |
4,145.8011 FXS |
7.8590 USD |
7.8590 USD |
8.0350 USD |
8.0030 USD |
| 2023-04-28 |
8.1260 USD |
5,092.4573 FXS |
8.4000 USD |
7.8020 USD |
8.4000 USD |
7.8970 USD |
| 2023-04-27 |
8.4090 USD |
7,490.9028 FXS |
8.3510 USD |
8.2280 USD |
8.5010 USD |
8.3930 USD |
| 2023-04-26 |
8.4670 USD |
23,318.2597 FXS |
8.4320 USD |
7.8930 USD |
8.8310 USD |
8.1070 USD |
| 2023-04-25 |
8.1740 USD |
11,474.9331 FXS |
8.2420 USD |
7.9140 USD |
8.4890 USD |
8.4890 USD |
| 2023-04-24 |
8.1530 USD |
11,799.9431 FXS |
8.0320 USD |
7.9620 USD |
8.3240 USD |
8.2460 USD |
| 2023-04-23 |
8.0180 USD |
15,169.5932 FXS |
8.2380 USD |
7.8000 USD |
8.2510 USD |
8.0800 USD |
| 2023-04-22 |
8.1230 USD |
12,187.6462 FXS |
8.3010 USD |
8.0000 USD |
8.3010 USD |
8.1510 USD |
| 2023-04-21 |
8.7020 USD |
7,718.8026 FXS |
8.9190 USD |
8.1830 USD |
9.2250 USD |
8.2410 USD |
| 2023-04-20 |
8.8530 USD |
12,472.9895 FXS |
8.9970 USD |
8.5470 USD |
9.0890 USD |
8.7040 USD |
| 2023-04-19 |
9.3970 USD |
12,758.3770 FXS |
10.0750 USD |
8.7870 USD |
10.1980 USD |
8.9580 USD |
| 2023-04-18 |
10.5270 USD |
9,320.8408 FXS |
10.1410 USD |
10.0330 USD |
10.9530 USD |
10.1480 USD |
| 2023-04-17 |
10.2060 USD |
8,107.7054 FXS |
10.2470 USD |
9.9780 USD |
10.4330 USD |
10.1270 USD |
| 2023-04-16 |
10.4400 USD |
6,892.4242 FXS |
10.2120 USD |
10.0500 USD |
10.6080 USD |
10.3500 USD |
| 2023-04-15 |
10.4320 USD |
12,117.1447 FXS |
10.1430 USD |
9.9900 USD |
11.0000 USD |
10.2330 USD |
| 2023-04-14 |
9.6610 USD |
12,955.9046 FXS |
9.2450 USD |
9.2450 USD |
10.2870 USD |
10.2080 USD |
| 2023-04-13 |
8.8440 USD |
30,117.7101 FXS |
8.6720 USD |
8.5690 USD |
9.1900 USD |
9.1900 USD |
| 2023-04-12 |
8.7270 USD |
4,870.7722 FXS |
8.8100 USD |
8.4500 USD |
8.9920 USD |
8.7470 USD |
| 2023-04-11 |
8.9480 USD |
4,396.8092 FXS |
9.1040 USD |
8.7010 USD |
9.4950 USD |
8.7120 USD |
| 2023-04-10 |
8.9780 USD |
2,748.2345 FXS |
8.8670 USD |
8.7500 USD |
9.4360 USD |
8.9920 USD |
| 2023-04-09 |
8.7620 USD |
6,086.6629 FXS |
9.2460 USD |
8.5660 USD |
9.2460 USD |
8.8620 USD |
| 2023-04-08 |
9.3710 USD |
4,187.1428 FXS |
9.4430 USD |
9.1270 USD |
9.7640 USD |
9.2320 USD |
| 2023-04-07 |
9.4870 USD |
5,860.1831 FXS |
9.5890 USD |
9.3040 USD |
10.1040 USD |
9.4560 USD |
| 2023-04-06 |
9.5800 USD |
21,486.1044 FXS |
9.7490 USD |
9.2140 USD |
9.7490 USD |
9.5710 USD |
| 2023-04-05 |
9.9460 USD |
19,891.5562 FXS |
9.4410 USD |
9.4410 USD |
10.4780 USD |
9.6810 USD |
| 2023-04-04 |
9.3370 USD |
4,801.9076 FXS |
9.0530 USD |
8.8660 USD |
9.8470 USD |
9.5510 USD |
| 2023-04-03 |
9.0330 USD |
28,156.3299 FXS |
8.6590 USD |
8.4840 USD |
9.3890 USD |
8.8620 USD |
| 2023-04-02 |
8.6890 USD |
9,280.4271 FXS |
8.8420 USD |
8.5100 USD |
8.8910 USD |
8.7730 USD |
| 2023-04-01 |
8.8870 USD |
15,027.6861 FXS |
8.9210 USD |
8.7480 USD |
9.0200 USD |
8.8190 USD |
| 2023-03-31 |
8.7340 USD |
13,167.7467 FXS |
8.4840 USD |
8.3730 USD |
9.0670 USD |
8.9580 USD |
| 2023-03-30 |
8.6120 USD |
16,146.1383 FXS |
8.7460 USD |
8.3500 USD |
8.9940 USD |
8.4300 USD |
| 2023-03-29 |
8.7480 USD |
19,612.3751 FXS |
8.0780 USD |
8.0580 USD |
9.1530 USD |
8.8480 USD |
| 2023-03-28 |
7.8000 USD |
3,816.3841 FXS |
7.4570 USD |
7.3490 USD |
8.1300 USD |
8.0980 USD |
| 2023-03-27 |
7.5740 USD |
3,349.9408 FXS |
7.9140 USD |
7.3930 USD |
7.9140 USD |
7.4360 USD |
| 2023-03-26 |
7.9090 USD |
2,855.8990 FXS |
7.6670 USD |
7.6670 USD |
8.0490 USD |
7.8320 USD |
| 2023-03-25 |
7.7270 USD |
6,323.0975 FXS |
7.9430 USD |
7.6210 USD |
7.9620 USD |
7.6800 USD |
| 2023-03-24 |
7.8310 USD |
4,721.6178 FXS |
8.1810 USD |
7.5050 USD |
8.1950 USD |
7.9150 USD |
| 2023-03-23 |
8.0880 USD |
4,947.4254 FXS |
8.0330 USD |
7.8750 USD |
8.2110 USD |
8.0860 USD |
| 2023-03-22 |
8.0710 USD |
16,078.9364 FXS |
8.1540 USD |
7.5580 USD |
8.4610 USD |
7.8050 USD |
| 2023-03-21 |
8.1530 USD |
59,918.5386 FXS |
7.9660 USD |
7.7740 USD |
8.3350 USD |
8.0680 USD |
| 2023-03-20 |
8.2530 USD |
14,043.0238 FXS |
8.4690 USD |
7.9630 USD |
8.5720 USD |
8.0410 USD |
| 2023-03-19 |
8.6080 USD |
6,628.5859 FXS |
8.6640 USD |
8.3250 USD |
8.8650 USD |
8.5910 USD |
| 2023-03-18 |
9.0250 USD |
14,516.2155 FXS |
8.8520 USD |
8.3000 USD |
9.2000 USD |
8.7600 USD |
| 2023-03-17 |
8.5510 USD |
4,889.0628 FXS |
8.3380 USD |
8.2570 USD |
8.8780 USD |
8.5440 USD |
| 2023-03-16 |
8.2350 USD |
3,904.3264 FXS |
8.1180 USD |
8.0100 USD |
8.4120 USD |
8.2700 USD |
| 2023-03-15 |
8.4710 USD |
7,245.3221 FXS |
9.0530 USD |
7.9900 USD |
9.4040 USD |
8.1730 USD |
| 2023-03-14 |
9.1920 USD |
50,174.2132 FXS |
9.0200 USD |
8.5300 USD |
10.7210 USD |
8.9080 USD |
| 2023-03-13 |
8.7390 USD |
25,803.4582 FXS |
8.7750 USD |
8.2030 USD |
9.2720 USD |
8.9940 USD |