Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-25 |
9.8800 USD |
8,030.3642 FXS |
10.1580 USD |
9.5070 USD |
10.2560 USD |
9.7750 USD |
| 2024-01-24 |
9.9280 USD |
19,628.0491 FXS |
9.1520 USD |
9.1520 USD |
12.4000 USD |
10.0030 USD |
| 2024-01-23 |
9.0170 USD |
4,248.1765 FXS |
9.3710 USD |
8.6500 USD |
9.5500 USD |
9.1890 USD |
| 2024-01-22 |
9.4180 USD |
11,705.7241 FXS |
9.4660 USD |
9.1510 USD |
9.7650 USD |
9.3050 USD |
| 2024-01-21 |
9.4250 USD |
6,052.0510 FXS |
9.0920 USD |
9.0880 USD |
9.5540 USD |
9.4780 USD |
| 2024-01-20 |
9.0120 USD |
1,957.4489 FXS |
8.8940 USD |
8.8630 USD |
9.1590 USD |
8.9970 USD |
| 2024-01-19 |
8.6060 USD |
5,279.9503 FXS |
8.6180 USD |
8.3610 USD |
8.8890 USD |
8.8890 USD |
| 2024-01-18 |
8.9490 USD |
12,202.7519 FXS |
8.8770 USD |
8.6020 USD |
9.4140 USD |
8.6610 USD |
| 2024-01-17 |
8.8950 USD |
9,812.3992 FXS |
9.0140 USD |
8.7440 USD |
9.1030 USD |
8.8320 USD |
| 2024-01-16 |
8.8720 USD |
55,978.8890 FXS |
8.8930 USD |
8.7220 USD |
9.1960 USD |
8.9910 USD |
| 2024-01-15 |
8.8670 USD |
5,263.3037 FXS |
8.8320 USD |
8.7420 USD |
9.0430 USD |
8.7700 USD |
| 2024-01-14 |
9.0410 USD |
11,176.9056 FXS |
9.2580 USD |
8.8340 USD |
9.3480 USD |
8.8340 USD |
| 2024-01-13 |
9.0820 USD |
9,607.4827 FXS |
8.8940 USD |
8.6410 USD |
9.3580 USD |
9.3150 USD |
| 2024-01-12 |
9.2800 USD |
22,597.9189 FXS |
9.5020 USD |
8.7040 USD |
9.7430 USD |
8.8900 USD |
| 2024-01-11 |
9.6950 USD |
21,560.2152 FXS |
8.8230 USD |
8.7510 USD |
10.7690 USD |
9.4410 USD |
| 2024-01-10 |
8.5830 USD |
26,401.0535 FXS |
8.1070 USD |
8.1070 USD |
9.0070 USD |
9.0070 USD |
| 2024-01-09 |
7.8120 USD |
9,268.9128 FXS |
8.0120 USD |
7.2580 USD |
8.1150 USD |
7.7890 USD |
| 2024-01-08 |
7.5780 USD |
18,592.0906 FXS |
7.6380 USD |
7.2300 USD |
8.1120 USD |
8.1120 USD |
| 2024-01-07 |
7.9940 USD |
4,732.9353 FXS |
8.0830 USD |
7.7750 USD |
8.2460 USD |
7.7750 USD |
| 2024-01-06 |
8.1550 USD |
8,033.0887 FXS |
8.3630 USD |
7.9110 USD |
8.3860 USD |
7.9800 USD |
| 2024-01-05 |
8.3030 USD |
14,444.7332 FXS |
8.6820 USD |
7.9540 USD |
8.7060 USD |
8.2870 USD |
| 2024-01-04 |
8.8460 USD |
21,853.8770 FXS |
8.4440 USD |
8.3100 USD |
9.0790 USD |
8.8000 USD |
| 2024-01-03 |
8.5540 USD |
18,376.6334 FXS |
9.2160 USD |
7.5500 USD |
9.4830 USD |
8.5570 USD |
| 2024-01-02 |
9.3320 USD |
9,101.7273 FXS |
8.9950 USD |
8.9950 USD |
9.6120 USD |
9.0920 USD |
| 2024-01-01 |
8.6870 USD |
5,857.5520 FXS |
8.5920 USD |
8.5150 USD |
9.0140 USD |
8.9870 USD |
| 2023-12-31 |
8.8650 USD |
4,971.2468 FXS |
8.9440 USD |
8.6830 USD |
9.0790 USD |
8.7460 USD |
| 2023-12-30 |
8.9800 USD |
11,050.7248 FXS |
9.0740 USD |
8.8830 USD |
9.2650 USD |
8.9520 USD |
| 2023-12-29 |
9.0870 USD |
5,563.8638 FXS |
9.1260 USD |
8.8730 USD |
9.4710 USD |
8.9030 USD |
| 2023-12-28 |
9.3870 USD |
12,988.3174 FXS |
9.3300 USD |
8.8530 USD |
9.8320 USD |
9.1260 USD |
| 2023-12-27 |
8.9420 USD |
15,836.8233 FXS |
8.5710 USD |
8.3100 USD |
9.5350 USD |
9.3020 USD |
| 2023-12-26 |
8.4910 USD |
13,374.4930 FXS |
8.5100 USD |
8.1680 USD |
8.7320 USD |
8.4920 USD |
| 2023-12-25 |
8.5910 USD |
7,361.6048 FXS |
8.6140 USD |
8.4620 USD |
8.8010 USD |
8.5050 USD |
| 2023-12-24 |
8.7850 USD |
7,779.9587 FXS |
8.8280 USD |
8.6850 USD |
8.9240 USD |
8.6920 USD |
| 2023-12-23 |
8.8530 USD |
14,408.7434 FXS |
9.1400 USD |
8.6980 USD |
9.1400 USD |
8.8060 USD |
| 2023-12-22 |
9.0000 USD |
33,080.8915 FXS |
8.5650 USD |
8.4320 USD |
9.3200 USD |
9.2180 USD |
| 2023-12-21 |
8.4390 USD |
12,144.2527 FXS |
8.2560 USD |
8.1810 USD |
8.6120 USD |
8.5710 USD |
| 2023-12-20 |
8.3730 USD |
10,657.1921 FXS |
8.1860 USD |
8.1190 USD |
8.6360 USD |
8.2000 USD |
| 2023-12-19 |
8.4370 USD |
10,668.1435 FXS |
8.5450 USD |
8.1470 USD |
8.7090 USD |
8.2610 USD |
| 2023-12-18 |
8.2690 USD |
11,987.1002 FXS |
8.5170 USD |
8.0210 USD |
8.5750 USD |
8.5030 USD |
| 2023-12-17 |
8.6780 USD |
6,763.8026 FXS |
8.8350 USD |
8.3890 USD |
8.8850 USD |
8.5580 USD |
| 2023-12-16 |
8.7820 USD |
7,135.4405 FXS |
8.6380 USD |
8.5310 USD |
8.9480 USD |
8.8350 USD |
| 2023-12-15 |
8.8800 USD |
8,699.9611 FXS |
9.1660 USD |
8.5690 USD |
9.1660 USD |
8.5860 USD |
| 2023-12-14 |
9.2020 USD |
13,300.0356 FXS |
8.9360 USD |
8.9050 USD |
9.3850 USD |
9.2300 USD |
| 2023-12-13 |
8.6110 USD |
15,905.5963 FXS |
8.7730 USD |
8.3250 USD |
9.0830 USD |
8.9300 USD |
| 2023-12-12 |
8.7190 USD |
15,478.5207 FXS |
8.7550 USD |
8.5000 USD |
9.0250 USD |
8.6090 USD |
| 2023-12-11 |
8.8700 USD |
39,990.4931 FXS |
9.2020 USD |
8.2940 USD |
9.7630 USD |
8.5590 USD |
| 2023-12-10 |
9.1780 USD |
14,088.9261 FXS |
8.9670 USD |
8.9640 USD |
9.4840 USD |
9.0780 USD |
| 2023-12-09 |
9.1200 USD |
13,521.6815 FXS |
8.9210 USD |
8.8530 USD |
9.3610 USD |
8.9320 USD |
| 2023-12-08 |
8.9790 USD |
20,855.9420 FXS |
9.0070 USD |
8.8080 USD |
9.3420 USD |
8.8800 USD |
| 2023-12-07 |
9.1010 USD |
104,849.7286 FXS |
8.2920 USD |
8.2580 USD |
13.4510 USD |
9.1170 USD |