Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
5.0230 USD |
3,587.4372 FXS |
4.5720 USD |
4.2000 USD |
5.5800 USD |
4.5600 USD |
| 2022-11-15 |
4.8590 USD |
817.2813 FXS |
4.8440 USD |
4.4880 USD |
5.3420 USD |
4.6460 USD |
| 2022-11-14 |
4.4270 USD |
931.8973 FXS |
4.5540 USD |
4.2270 USD |
4.8450 USD |
4.7020 USD |
| 2022-11-13 |
4.4900 USD |
2,746.8750 FXS |
4.4040 USD |
4.2890 USD |
5.3770 USD |
4.5560 USD |
| 2022-11-12 |
4.4110 USD |
612.9963 FXS |
4.8350 USD |
4.2300 USD |
4.8350 USD |
4.4280 USD |
| 2022-11-11 |
5.0340 USD |
1,228.7848 FXS |
5.3110 USD |
4.8200 USD |
5.3720 USD |
4.9120 USD |
| 2022-11-10 |
5.1650 USD |
2,001.7050 FXS |
5.2250 USD |
4.8200 USD |
5.5800 USD |
5.4500 USD |
| 2022-11-09 |
5.1630 USD |
15,508.4373 FXS |
5.5160 USD |
4.8200 USD |
5.5990 USD |
5.1480 USD |
| 2022-11-08 |
6.1170 USD |
10,019.4743 FXS |
6.6550 USD |
5.5000 USD |
6.6550 USD |
5.5980 USD |
| 2022-11-07 |
6.7780 USD |
1,815.1297 FXS |
6.8600 USD |
6.6550 USD |
7.1900 USD |
6.6550 USD |
| 2022-11-06 |
7.0000 USD |
1,343.3111 FXS |
6.9860 USD |
6.4400 USD |
7.2390 USD |
6.9220 USD |
| 2022-11-05 |
6.9360 USD |
6,055.8876 FXS |
7.0170 USD |
6.7340 USD |
7.3160 USD |
6.9230 USD |
| 2022-11-04 |
6.7840 USD |
4,047.3486 FXS |
6.5470 USD |
6.4440 USD |
7.1550 USD |
6.8740 USD |
| 2022-11-03 |
6.4640 USD |
3,162.7804 FXS |
6.4140 USD |
6.3400 USD |
7.0800 USD |
6.5610 USD |
| 2022-11-02 |
6.4620 USD |
3,397.2380 FXS |
6.5470 USD |
6.3280 USD |
6.6050 USD |
6.3280 USD |
| 2022-11-01 |
6.7080 USD |
7,161.3327 FXS |
6.8890 USD |
6.5530 USD |
7.2610 USD |
6.5640 USD |
| 2022-10-31 |
6.7610 USD |
5,981.4569 FXS |
6.5730 USD |
6.4690 USD |
7.0150 USD |
7.0140 USD |
| 2022-10-30 |
6.8540 USD |
2,369.5821 FXS |
6.9680 USD |
6.6000 USD |
7.1140 USD |
6.6000 USD |
| 2022-10-29 |
6.5870 USD |
7,439.6322 FXS |
6.3970 USD |
6.3340 USD |
7.4800 USD |
7.0240 USD |
| 2022-10-28 |
6.1120 USD |
4,257.6198 FXS |
6.0910 USD |
5.9960 USD |
6.4200 USD |
6.3360 USD |
| 2022-10-27 |
6.0990 USD |
3,155.1089 FXS |
6.1150 USD |
6.0260 USD |
6.2000 USD |
6.1110 USD |
| 2022-10-26 |
5.9980 USD |
1,957.2220 FXS |
5.9510 USD |
5.9170 USD |
6.1590 USD |
6.1110 USD |
| 2022-10-25 |
5.9560 USD |
1,539.5534 FXS |
5.9670 USD |
5.7000 USD |
6.1590 USD |
5.9270 USD |
| 2022-10-24 |
6.0090 USD |
4,571.4725 FXS |
6.1360 USD |
5.8670 USD |
6.2380 USD |
5.9210 USD |
| 2022-10-23 |
5.9360 USD |
5,716.0692 FXS |
6.1270 USD |
5.7060 USD |
6.1600 USD |
6.1380 USD |
| 2022-10-22 |
6.0890 USD |
1,688.6375 FXS |
6.2480 USD |
5.9700 USD |
6.2480 USD |
6.1270 USD |
| 2022-10-21 |
6.2250 USD |
840.3959 FXS |
6.1730 USD |
6.1410 USD |
6.5380 USD |
6.2400 USD |
| 2022-10-20 |
6.1760 USD |
2,107.2799 FXS |
6.1710 USD |
6.0740 USD |
6.7270 USD |
6.1710 USD |
| 2022-10-19 |
6.3900 USD |
3,276.0348 FXS |
6.7840 USD |
6.0500 USD |
6.7870 USD |
6.1620 USD |
| 2022-10-18 |
6.6700 USD |
15,120.4674 FXS |
6.2500 USD |
6.2380 USD |
7.0000 USD |
6.6280 USD |
| 2022-10-17 |
6.2860 USD |
3,148.5000 FXS |
5.8930 USD |
5.8550 USD |
6.4600 USD |
6.0840 USD |
| 2022-10-16 |
6.0170 USD |
3,588.5249 FXS |
5.9970 USD |
5.8300 USD |
6.3000 USD |
6.1600 USD |
| 2022-10-15 |
5.6700 USD |
4,130.5187 FXS |
5.3000 USD |
5.2850 USD |
5.9460 USD |
5.9340 USD |
| 2022-10-14 |
5.0820 USD |
256.9049 FXS |
4.9220 USD |
4.9190 USD |
5.2250 USD |
5.1970 USD |
| 2022-10-13 |
4.7180 USD |
1,155.0860 FXS |
4.8320 USD |
4.6890 USD |
4.8510 USD |
4.8510 USD |
| 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 |