Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-12 |
4.9180 USD |
327.6557 FXS |
4.9330 USD |
4.8310 USD |
4.9350 USD |
4.8310 USD |
| 2022-10-11 |
5.2590 USD |
14,827.9944 FXS |
5.0820 USD |
4.3880 USD |
6.4600 USD |
4.9520 USD |
| 2022-10-10 |
5.1790 USD |
1,332.5481 FXS |
5.0710 USD |
5.0620 USD |
5.4150 USD |
5.0990 USD |
| 2022-10-09 |
5.0650 USD |
1,331.6558 FXS |
5.1080 USD |
4.9760 USD |
5.1580 USD |
5.0620 USD |
| 2022-10-08 |
5.5780 USD |
7,817.5030 FXS |
4.8740 USD |
4.8740 USD |
6.4600 USD |
5.0440 USD |
| 2022-10-07 |
4.7490 USD |
702.2012 FXS |
4.7820 USD |
4.7280 USD |
4.8600 USD |
4.8600 USD |
| 2022-10-06 |
4.7520 USD |
507.4299 FXS |
4.7250 USD |
4.7240 USD |
4.7800 USD |
4.7510 USD |
| 2022-10-05 |
4.7210 USD |
6,500.1125 FXS |
4.6930 USD |
4.6290 USD |
4.8710 USD |
4.6620 USD |
| 2022-10-04 |
4.8560 USD |
19,864.4169 FXS |
4.4740 USD |
4.3870 USD |
6.5000 USD |
4.6320 USD |
| 2022-10-03 |
4.4830 USD |
1,728.4614 FXS |
4.1960 USD |
4.1960 USD |
4.5160 USD |
4.4620 USD |
| 2022-10-02 |
4.2100 USD |
696.3209 FXS |
4.3100 USD |
4.1290 USD |
4.3300 USD |
4.2620 USD |
| 2022-10-01 |
4.2660 USD |
223.0836 FXS |
4.1100 USD |
4.0650 USD |
4.4240 USD |
4.2870 USD |
| 2022-09-30 |
4.1530 USD |
1,919.2572 FXS |
4.1200 USD |
4.0930 USD |
4.3290 USD |
4.1050 USD |
| 2022-09-29 |
4.0880 USD |
454.3725 FXS |
4.0850 USD |
4.0440 USD |
4.1400 USD |
4.0630 USD |
| 2022-09-28 |
4.0930 USD |
4,189.2991 FXS |
4.1600 USD |
4.0100 USD |
4.2940 USD |
4.0450 USD |
| 2022-09-27 |
4.3170 USD |
1,810.8203 FXS |
4.3230 USD |
4.2140 USD |
4.3770 USD |
4.2600 USD |
| 2022-09-26 |
4.3300 USD |
511.7889 FXS |
4.3680 USD |
4.2820 USD |
4.3680 USD |
4.3020 USD |
| 2022-09-25 |
4.3010 USD |
479.1195 FXS |
4.2480 USD |
4.2480 USD |
4.3190 USD |
4.2920 USD |
| 2022-09-24 |
4.2920 USD |
2,189.5061 FXS |
4.3040 USD |
4.2390 USD |
4.3930 USD |
4.2800 USD |
| 2022-09-23 |
4.4490 USD |
7,880.2462 FXS |
4.4400 USD |
4.2350 USD |
4.6030 USD |
4.3340 USD |
| 2022-09-22 |
4.3580 USD |
10,749.6020 FXS |
4.4280 USD |
4.0100 USD |
4.4580 USD |
4.4400 USD |
| 2022-09-21 |
4.7460 USD |
23,065.5190 FXS |
4.8730 USD |
4.0100 USD |
6.5000 USD |
4.4230 USD |
| 2022-09-20 |
5.1980 USD |
2,770.4114 FXS |
5.2850 USD |
4.9710 USD |
5.5470 USD |
5.1670 USD |
| 2022-09-19 |
5.2170 USD |
3,071.2179 FXS |
5.2470 USD |
5.0100 USD |
5.3740 USD |
5.2620 USD |
| 2022-09-18 |
5.3410 USD |
438.6433 FXS |
5.3200 USD |
5.2920 USD |
5.4320 USD |
5.3050 USD |
| 2022-09-17 |
5.4520 USD |
1,541.0702 FXS |
5.2210 USD |
5.1710 USD |
6.5000 USD |
5.3430 USD |
| 2022-09-16 |
5.2710 USD |
2,776.9533 FXS |
5.3850 USD |
5.1480 USD |
5.4440 USD |
5.1680 USD |
| 2022-09-15 |
5.4020 USD |
2,865.2351 FXS |
5.5200 USD |
5.2380 USD |
5.7270 USD |
5.3820 USD |
| 2022-09-14 |
5.7080 USD |
3,465.8003 FXS |
5.5110 USD |
5.3980 USD |
5.9390 USD |
5.5230 USD |
| 2022-09-13 |
5.9030 USD |
5,235.6834 FXS |
6.3000 USD |
5.6190 USD |
6.4510 USD |
5.6410 USD |
| 2022-09-12 |
6.6740 USD |
2,639.7976 FXS |
6.4220 USD |
6.3000 USD |
8.6100 USD |
6.3000 USD |
| 2022-09-11 |
6.7490 USD |
1,465.7954 FXS |
6.4840 USD |
6.4080 USD |
8.9600 USD |
6.5390 USD |
| 2022-09-10 |
6.6440 USD |
8,504.7962 FXS |
6.6100 USD |
6.3860 USD |
6.7400 USD |
6.3860 USD |
| 2022-09-09 |
6.6020 USD |
3,135.2169 FXS |
6.3070 USD |
6.3070 USD |
7.3150 USD |
6.6730 USD |
| 2022-09-08 |
6.3280 USD |
4,743.4773 FXS |
6.2110 USD |
6.2040 USD |
6.6170 USD |
6.2910 USD |
| 2022-09-07 |
6.0180 USD |
2,259.1242 FXS |
6.1000 USD |
5.9420 USD |
6.1850 USD |
6.1850 USD |
| 2022-09-06 |
6.6190 USD |
12,654.4184 FXS |
6.5150 USD |
5.8530 USD |
6.9910 USD |
6.3790 USD |
| 2022-09-05 |
6.3400 USD |
4,198.8279 FXS |
6.2700 USD |
6.1900 USD |
6.6610 USD |
6.3760 USD |
| 2022-09-04 |
6.1030 USD |
1,401.2747 FXS |
6.0710 USD |
6.0300 USD |
6.2790 USD |
6.2690 USD |
| 2022-09-03 |
6.0390 USD |
962.2915 FXS |
6.0100 USD |
6.0040 USD |
6.0790 USD |
6.0230 USD |
| 2022-09-02 |
6.0610 USD |
2,701.5555 FXS |
5.7240 USD |
5.7240 USD |
6.2790 USD |
6.0500 USD |
| 2022-09-01 |
5.6790 USD |
1,846.7391 FXS |
5.7840 USD |
5.2980 USD |
5.7950 USD |
5.7020 USD |
| 2022-08-31 |
5.6030 USD |
2,747.3552 FXS |
5.9850 USD |
4.8000 USD |
6.0720 USD |
5.8600 USD |
| 2022-08-30 |
5.8730 USD |
7,067.4467 FXS |
5.7230 USD |
5.4210 USD |
6.6050 USD |
5.9300 USD |
| 2022-08-29 |
5.6200 USD |
2,466.0834 FXS |
5.6490 USD |
5.1120 USD |
5.7770 USD |
5.7690 USD |
| 2022-08-28 |
5.6840 USD |
2,558.6286 FXS |
5.6640 USD |
5.5680 USD |
5.7820 USD |
5.7480 USD |
| 2022-08-27 |
5.8140 USD |
8,894.5069 FXS |
5.8690 USD |
5.6150 USD |
7.0370 USD |
5.7180 USD |
| 2022-08-26 |
6.0920 USD |
4,315.1321 FXS |
6.3010 USD |
5.9000 USD |
6.6210 USD |
5.9000 USD |
| 2022-08-25 |
6.3610 USD |
1,174.9620 FXS |
6.3080 USD |
6.2810 USD |
6.4300 USD |
6.3590 USD |
| 2022-08-24 |
6.2460 USD |
1,572.0214 FXS |
6.4100 USD |
6.1170 USD |
6.7960 USD |
6.3570 USD |