Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
2.7280 USD |
24,976.1088 FXS |
2.7920 USD |
2.6660 USD |
2.8140 USD |
2.6990 USD |
| 2025-09-14 |
2.8200 USD |
8,952.9325 FXS |
2.8950 USD |
2.7670 USD |
2.8950 USD |
2.7670 USD |
| 2025-09-13 |
2.9180 USD |
40,713.8614 FXS |
2.9550 USD |
2.8590 USD |
3.2290 USD |
2.8640 USD |
| 2025-09-12 |
2.9370 USD |
42,717.5777 FXS |
2.9170 USD |
2.8640 USD |
2.9960 USD |
2.9790 USD |
| 2025-09-11 |
2.9170 USD |
16,487.9842 FXS |
2.9270 USD |
2.8140 USD |
2.9440 USD |
2.8380 USD |
| 2025-09-10 |
2.9750 USD |
100,765.6043 FXS |
2.9730 USD |
2.9230 USD |
3.0070 USD |
2.9280 USD |
| 2025-09-09 |
2.9790 USD |
81,507.3976 FXS |
3.0920 USD |
2.9250 USD |
3.1090 USD |
2.9340 USD |
| 2025-09-08 |
2.9280 USD |
52,641.8582 FXS |
2.7100 USD |
2.6890 USD |
3.1380 USD |
3.0480 USD |
| 2025-09-07 |
2.6680 USD |
22,772.2304 FXS |
2.6780 USD |
2.6260 USD |
2.8650 USD |
2.6550 USD |
| 2025-09-06 |
2.6780 USD |
6,417.8796 FXS |
2.6690 USD |
2.6560 USD |
2.6960 USD |
2.6740 USD |
| 2025-09-05 |
2.6780 USD |
16,043.9849 FXS |
2.6340 USD |
2.6270 USD |
2.7240 USD |
2.6670 USD |
| 2025-09-04 |
2.7590 USD |
30,823.5309 FXS |
2.8230 USD |
2.6500 USD |
2.8660 USD |
2.7340 USD |
| 2025-09-03 |
2.5580 USD |
18,120.2135 FXS |
2.5940 USD |
2.5250 USD |
2.6130 USD |
2.6100 USD |
| 2025-09-02 |
2.6170 USD |
9,342.3841 FXS |
2.5610 USD |
2.5610 USD |
2.6540 USD |
2.5690 USD |
| 2025-09-01 |
2.5200 USD |
16,283.9964 FXS |
2.5610 USD |
2.4720 USD |
2.5910 USD |
2.5280 USD |
| 2025-08-31 |
2.6120 USD |
4,874.2268 FXS |
2.6390 USD |
2.5870 USD |
2.6560 USD |
2.5890 USD |
| 2025-08-30 |
2.5950 USD |
4,569.6536 FXS |
2.5510 USD |
2.5430 USD |
2.6310 USD |
2.6230 USD |
| 2025-08-29 |
2.5780 USD |
8,293.3158 FXS |
2.6120 USD |
2.5150 USD |
2.7250 USD |
2.5910 USD |
| 2025-08-28 |
2.6450 USD |
15,349.4044 FXS |
2.5960 USD |
2.5640 USD |
2.8650 USD |
2.6110 USD |
| 2025-08-27 |
2.6370 USD |
6,681.7882 FXS |
2.6380 USD |
2.6020 USD |
2.8590 USD |
2.6460 USD |
| 2025-08-26 |
2.6040 USD |
15,277.9975 FXS |
2.5550 USD |
2.5400 USD |
2.8580 USD |
2.6110 USD |
| 2025-08-25 |
2.6760 USD |
2,502.9382 FXS |
2.7650 USD |
2.6560 USD |
2.7970 USD |
2.6880 USD |
| 2025-08-24 |
2.8430 USD |
3,976.2227 FXS |
2.8650 USD |
2.7730 USD |
2.8760 USD |
2.7910 USD |
| 2025-08-23 |
2.8870 USD |
5,484.8517 FXS |
2.9300 USD |
2.8450 USD |
2.9380 USD |
2.8670 USD |
| 2025-08-22 |
2.8270 USD |
17,904.2300 FXS |
2.7220 USD |
2.6030 USD |
3.1630 USD |
2.9380 USD |
| 2025-08-21 |
2.7410 USD |
2,749.6647 FXS |
2.7840 USD |
2.6770 USD |
2.7930 USD |
2.6890 USD |
| 2025-08-20 |
2.8060 USD |
25,798.2441 FXS |
2.6770 USD |
2.6770 USD |
3.0620 USD |
2.8150 USD |
| 2025-08-19 |
2.7210 USD |
6,589.5862 FXS |
2.7440 USD |
2.6690 USD |
2.7570 USD |
2.7220 USD |
| 2025-08-18 |
2.7400 USD |
40,879.7345 FXS |
2.7870 USD |
2.6650 USD |
3.0880 USD |
2.7740 USD |
| 2025-08-17 |
2.8360 USD |
12,335.5219 FXS |
2.7720 USD |
2.7670 USD |
2.8870 USD |
2.7930 USD |
| 2025-08-16 |
2.7740 USD |
939.3148 FXS |
2.7690 USD |
2.7510 USD |
2.7850 USD |
2.7510 USD |
| 2025-08-15 |
2.7880 USD |
20,209.7311 FXS |
2.7980 USD |
2.6850 USD |
2.8570 USD |
2.7300 USD |
| 2025-08-14 |
3.1090 USD |
96,127.2195 FXS |
3.2270 USD |
2.7970 USD |
3.2490 USD |
2.8300 USD |
| 2025-08-13 |
3.2040 USD |
14,275.9350 FXS |
3.2020 USD |
3.1240 USD |
3.2700 USD |
3.2300 USD |
| 2025-08-12 |
3.0620 USD |
35,583.4526 FXS |
3.0410 USD |
2.9990 USD |
3.1910 USD |
3.1910 USD |
| 2025-08-11 |
3.1270 USD |
88,137.1244 FXS |
3.0990 USD |
2.9770 USD |
3.2930 USD |
3.0260 USD |
| 2025-08-10 |
3.1010 USD |
26,822.2897 FXS |
3.1650 USD |
3.0300 USD |
3.1930 USD |
3.0720 USD |
| 2025-08-09 |
3.1900 USD |
36,395.0673 FXS |
3.1700 USD |
3.0930 USD |
3.3300 USD |
3.2030 USD |
| 2025-08-08 |
2.9150 USD |
59,172.5869 FXS |
2.8900 USD |
2.8290 USD |
3.0880 USD |
3.0740 USD |
| 2025-08-07 |
2.7770 USD |
102,458.0240 FXS |
2.5580 USD |
2.5080 USD |
3.2900 USD |
2.7760 USD |
| 2025-08-06 |
2.5590 USD |
36,990.0812 FXS |
2.5680 USD |
2.5210 USD |
2.5960 USD |
2.5510 USD |
| 2025-08-05 |
2.7220 USD |
59,564.6740 FXS |
2.9280 USD |
2.5590 USD |
2.9960 USD |
2.5740 USD |
| 2025-08-04 |
2.9390 USD |
32,570.4093 FXS |
2.9200 USD |
2.8920 USD |
2.9960 USD |
2.9300 USD |
| 2025-08-03 |
2.8830 USD |
21,976.5486 FXS |
2.8120 USD |
2.8120 USD |
2.9180 USD |
2.8880 USD |
| 2025-08-02 |
2.8350 USD |
21,085.3591 FXS |
2.8830 USD |
2.7690 USD |
2.9030 USD |
2.8000 USD |
| 2025-08-01 |
3.0250 USD |
69,322.8001 FXS |
2.9680 USD |
2.8990 USD |
3.7780 USD |
2.9430 USD |
| 2025-07-31 |
3.1780 USD |
40,280.5429 FXS |
3.1240 USD |
3.0950 USD |
3.2560 USD |
3.0950 USD |
| 2025-07-30 |
3.0690 USD |
33,388.4758 FXS |
3.1360 USD |
2.9840 USD |
3.1440 USD |
3.1440 USD |
| 2025-07-29 |
3.1900 USD |
31,038.5372 FXS |
3.2550 USD |
3.0890 USD |
3.3290 USD |
3.0930 USD |
| 2025-07-28 |
3.5040 USD |
97,920.7227 FXS |
3.5570 USD |
3.2130 USD |
3.7620 USD |
3.2250 USD |