Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-11 |
7.2110 USD |
52,102.3734 FXS |
7.9770 USD |
6.4340 USD |
8.1850 USD |
7.6590 USD |
| 2023-03-10 |
8.2270 USD |
36,039.6620 FXS |
8.3070 USD |
7.8910 USD |
8.6930 USD |
7.8910 USD |
| 2023-03-09 |
8.4320 USD |
14,401.0134 FXS |
8.9560 USD |
8.0880 USD |
8.9930 USD |
8.2980 USD |
| 2023-03-08 |
9.0230 USD |
4,057.6331 FXS |
9.4040 USD |
8.8790 USD |
9.4170 USD |
8.8880 USD |
| 2023-03-07 |
9.4420 USD |
7,445.8840 FXS |
9.7950 USD |
9.1000 USD |
9.9420 USD |
9.3640 USD |
| 2023-03-06 |
9.7140 USD |
5,104.7635 FXS |
9.6570 USD |
9.5150 USD |
9.9000 USD |
9.7560 USD |
| 2023-03-05 |
9.9210 USD |
11,489.9362 FXS |
10.1020 USD |
9.6330 USD |
10.1020 USD |
9.6570 USD |
| 2023-03-04 |
9.9410 USD |
2,565.2214 FXS |
10.1350 USD |
9.4420 USD |
10.1810 USD |
9.4530 USD |
| 2023-03-03 |
10.2960 USD |
13,919.7571 FXS |
11.0420 USD |
9.8740 USD |
11.0450 USD |
10.0110 USD |
| 2023-03-02 |
11.4470 USD |
18,938.9630 FXS |
11.9840 USD |
11.0350 USD |
12.1820 USD |
11.1830 USD |
| 2023-03-01 |
11.8130 USD |
27,352.3479 FXS |
11.4270 USD |
11.3510 USD |
12.2760 USD |
12.1250 USD |
| 2023-02-28 |
11.3330 USD |
33,093.9122 FXS |
11.0000 USD |
10.5640 USD |
11.5810 USD |
11.2890 USD |
| 2023-02-27 |
10.8270 USD |
22,815.3320 FXS |
10.4020 USD |
10.1640 USD |
11.2540 USD |
11.0770 USD |
| 2023-02-26 |
10.4020 USD |
12,476.8326 FXS |
10.1880 USD |
10.1070 USD |
10.5250 USD |
10.4630 USD |
| 2023-02-25 |
10.1270 USD |
22,981.6814 FXS |
10.1640 USD |
9.5000 USD |
10.5970 USD |
10.0590 USD |
| 2023-02-24 |
10.3780 USD |
11,747.1473 FXS |
10.8090 USD |
9.9480 USD |
10.8470 USD |
10.1370 USD |
| 2023-02-23 |
11.1390 USD |
43,474.3746 FXS |
10.5720 USD |
10.5720 USD |
11.4910 USD |
10.9060 USD |
| 2023-02-22 |
9.8520 USD |
13,756.5156 FXS |
10.2040 USD |
8.1990 USD |
10.5330 USD |
10.3200 USD |
| 2023-02-21 |
10.4710 USD |
28,760.3189 FXS |
10.8060 USD |
10.0960 USD |
11.1140 USD |
10.1320 USD |
| 2023-02-20 |
10.7210 USD |
10,605.0603 FXS |
10.6520 USD |
10.5200 USD |
11.0000 USD |
10.6800 USD |
| 2023-02-19 |
11.0190 USD |
9,283.4294 FXS |
11.3860 USD |
10.5300 USD |
11.3960 USD |
10.7380 USD |
| 2023-02-18 |
11.4420 USD |
17,425.2856 FXS |
11.0880 USD |
11.0880 USD |
11.7800 USD |
11.3660 USD |
| 2023-02-17 |
10.8540 USD |
53,213.5434 FXS |
10.2520 USD |
10.2000 USD |
11.7800 USD |
11.0110 USD |
| 2023-02-16 |
11.1250 USD |
37,923.9785 FXS |
11.4700 USD |
10.2270 USD |
11.7020 USD |
10.2270 USD |
| 2023-02-15 |
10.7070 USD |
24,066.0527 FXS |
10.1390 USD |
9.8550 USD |
11.5440 USD |
11.3290 USD |
| 2023-02-14 |
9.9950 USD |
27,993.4346 FXS |
9.8900 USD |
9.7000 USD |
10.3820 USD |
10.0530 USD |
| 2023-02-13 |
9.9710 USD |
44,739.2570 FXS |
10.2220 USD |
9.2490 USD |
10.8490 USD |
9.6870 USD |
| 2023-02-12 |
10.5250 USD |
14,187.7064 FXS |
10.6690 USD |
10.0380 USD |
10.9500 USD |
10.1490 USD |
| 2023-02-11 |
10.3520 USD |
15,535.2004 FXS |
10.4500 USD |
9.9020 USD |
10.6000 USD |
10.5010 USD |
| 2023-02-10 |
11.5650 USD |
53,338.2624 FXS |
12.5860 USD |
10.3200 USD |
12.6430 USD |
10.4140 USD |
| 2023-02-09 |
12.6510 USD |
51,925.3224 FXS |
12.5140 USD |
11.5400 USD |
14.2510 USD |
12.1330 USD |
| 2023-02-08 |
12.1520 USD |
17,486.3803 FXS |
12.6930 USD |
11.3220 USD |
13.4050 USD |
11.3720 USD |
| 2023-02-07 |
13.3270 USD |
50,839.3572 FXS |
12.1800 USD |
12.1800 USD |
14.1400 USD |
12.8290 USD |
| 2023-02-06 |
11.4280 USD |
46,538.2218 FXS |
9.9850 USD |
9.9750 USD |
13.2340 USD |
12.4300 USD |
| 2023-02-05 |
10.2870 USD |
17,741.8212 FXS |
10.6300 USD |
9.8230 USD |
10.6300 USD |
10.0780 USD |
| 2023-02-04 |
10.7370 USD |
20,848.2142 FXS |
11.1360 USD |
10.6300 USD |
11.1370 USD |
10.6300 USD |
| 2023-02-03 |
10.9270 USD |
30,950.8031 FXS |
10.6470 USD |
10.3720 USD |
11.4500 USD |
11.1230 USD |
| 2023-02-02 |
11.2200 USD |
44,450.6024 FXS |
10.7910 USD |
10.5280 USD |
12.2550 USD |
10.7860 USD |
| 2023-02-01 |
10.2020 USD |
14,412.9881 FXS |
10.2620 USD |
9.5640 USD |
10.9100 USD |
10.7220 USD |
| 2023-01-31 |
10.3770 USD |
18,725.8038 FXS |
10.1210 USD |
10.1200 USD |
10.4790 USD |
10.1940 USD |
| 2023-01-30 |
10.5010 USD |
35,403.9436 FXS |
11.2280 USD |
9.6460 USD |
11.2280 USD |
10.1200 USD |
| 2023-01-29 |
11.1120 USD |
5,731.3309 FXS |
10.9430 USD |
10.8260 USD |
11.5420 USD |
11.2830 USD |
| 2023-01-28 |
11.4340 USD |
26,850.9072 FXS |
10.8410 USD |
10.6300 USD |
11.8990 USD |
10.9650 USD |
| 2023-01-27 |
10.3260 USD |
15,629.1175 FXS |
10.2500 USD |
9.9050 USD |
11.0800 USD |
10.8410 USD |
| 2023-01-26 |
10.5550 USD |
9,537.0832 FXS |
10.4570 USD |
10.1100 USD |
11.2970 USD |
10.2500 USD |
| 2023-01-25 |
10.0900 USD |
9,290.6873 FXS |
9.7690 USD |
9.5790 USD |
10.7420 USD |
10.6020 USD |
| 2023-01-24 |
10.5290 USD |
10,849.4219 FXS |
10.4710 USD |
9.1100 USD |
11.2170 USD |
9.9250 USD |
| 2023-01-23 |
10.3330 USD |
14,048.9536 FXS |
10.0700 USD |
9.8800 USD |
10.7500 USD |
10.4650 USD |
| 2023-01-22 |
10.5290 USD |
7,264.6143 FXS |
10.2750 USD |
10.1240 USD |
11.0460 USD |
10.2090 USD |
| 2023-01-21 |
11.1180 USD |
24,101.4741 FXS |
10.7960 USD |
10.3310 USD |
11.3420 USD |
10.7460 USD |