Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
2.0370 USD |
9,477.6368 FXS |
2.0170 USD |
2.0050 USD |
2.0710 USD |
2.0710 USD |
| 2025-07-08 |
1.9460 USD |
4.5750 FXS |
1.9490 USD |
1.9460 USD |
1.9490 USD |
1.9460 USD |
| 2025-07-07 |
1.9690 USD |
619.4533 FXS |
1.9710 USD |
1.9490 USD |
1.9750 USD |
1.9590 USD |
| 2025-07-06 |
1.9510 USD |
2,812.3023 FXS |
1.9430 USD |
1.9370 USD |
1.9800 USD |
1.9800 USD |
| 2025-07-05 |
1.9470 USD |
1,399.3244 FXS |
1.9620 USD |
1.9320 USD |
1.9630 USD |
1.9320 USD |
| 2025-07-04 |
1.9620 USD |
3,127.5057 FXS |
2.0690 USD |
1.9300 USD |
2.0690 USD |
1.9450 USD |
| 2025-07-03 |
2.0440 USD |
13,403.2320 FXS |
2.0560 USD |
2.0390 USD |
2.0780 USD |
2.0470 USD |
| 2025-07-02 |
1.9700 USD |
4,872.7482 FXS |
1.8950 USD |
1.8950 USD |
2.0040 USD |
1.9990 USD |
| 2025-07-01 |
1.9890 USD |
9,198.4374 FXS |
2.0220 USD |
1.8900 USD |
2.0750 USD |
1.9000 USD |
| 2025-06-30 |
2.0710 USD |
2,059.6691 FXS |
2.0790 USD |
2.0100 USD |
2.0870 USD |
2.0140 USD |
| 2025-06-29 |
1.9880 USD |
2,150.7364 FXS |
2.0100 USD |
1.9680 USD |
2.0190 USD |
2.0020 USD |
| 2025-06-28 |
2.0120 USD |
2,600.4852 FXS |
2.0100 USD |
1.9760 USD |
2.0420 USD |
2.0370 USD |
| 2025-06-27 |
2.0280 USD |
1,592.8115 FXS |
2.0180 USD |
1.9910 USD |
2.0620 USD |
2.0300 USD |
| 2025-06-26 |
2.0400 USD |
27,920.1285 FXS |
2.0460 USD |
1.9560 USD |
2.0950 USD |
1.9940 USD |
| 2025-06-25 |
2.2440 USD |
8,140.3083 FXS |
2.3180 USD |
2.1420 USD |
2.3540 USD |
2.2070 USD |
| 2025-06-24 |
2.3490 USD |
6,129.2560 FXS |
2.3500 USD |
2.3310 USD |
2.3750 USD |
2.3520 USD |
| 2025-06-23 |
2.2430 USD |
2,678.7698 FXS |
2.1710 USD |
2.1710 USD |
2.3350 USD |
2.3350 USD |
| 2025-06-22 |
2.2590 USD |
2,748.8667 FXS |
2.2450 USD |
2.2040 USD |
2.2840 USD |
2.2040 USD |
| 2025-06-21 |
2.2860 USD |
4,576.8698 FXS |
2.2750 USD |
2.2550 USD |
2.3320 USD |
2.2580 USD |
| 2025-06-20 |
2.3530 USD |
3,508.0938 FXS |
2.3670 USD |
2.3130 USD |
2.4050 USD |
2.3490 USD |
| 2025-06-19 |
2.3560 USD |
25,246.5719 FXS |
2.3760 USD |
2.3120 USD |
2.4460 USD |
2.3360 USD |
| 2025-06-18 |
2.4270 USD |
4,097.7275 FXS |
2.4590 USD |
2.3530 USD |
2.4810 USD |
2.4090 USD |
| 2025-06-17 |
2.5250 USD |
17,472.0067 FXS |
2.5520 USD |
2.4350 USD |
2.6060 USD |
2.4520 USD |
| 2025-06-16 |
2.7310 USD |
11,033.4218 FXS |
2.6250 USD |
2.6250 USD |
3.0600 USD |
2.7360 USD |
| 2025-06-15 |
2.6360 USD |
683.3259 FXS |
2.6630 USD |
2.5920 USD |
2.6720 USD |
2.6300 USD |
| 2025-06-14 |
2.6690 USD |
4,572.9201 FXS |
2.6410 USD |
2.6170 USD |
2.6940 USD |
2.6940 USD |
| 2025-06-13 |
2.6210 USD |
27,927.3350 FXS |
2.6730 USD |
2.4500 USD |
2.9900 USD |
2.6430 USD |
| 2025-06-12 |
2.8110 USD |
6,718.0846 FXS |
2.9360 USD |
2.7340 USD |
2.9390 USD |
2.7950 USD |
| 2025-06-11 |
3.1290 USD |
6,083.5459 FXS |
3.1170 USD |
2.9990 USD |
3.2560 USD |
3.0780 USD |
| 2025-06-10 |
2.9010 USD |
9,925.1876 FXS |
2.9000 USD |
2.8000 USD |
2.9190 USD |
2.8400 USD |
| 2025-06-09 |
2.7690 USD |
1,660.6490 FXS |
2.7320 USD |
2.7050 USD |
2.8170 USD |
2.7650 USD |
| 2025-06-08 |
2.8160 USD |
1,890.1656 FXS |
2.8140 USD |
2.7860 USD |
2.8720 USD |
2.8110 USD |
| 2025-06-07 |
2.8300 USD |
2,109.1892 FXS |
2.7570 USD |
2.7450 USD |
2.9910 USD |
2.8000 USD |
| 2025-06-06 |
2.7870 USD |
6,951.7187 FXS |
2.7230 USD |
2.7050 USD |
2.8620 USD |
2.7160 USD |
| 2025-06-05 |
3.0000 USD |
52,480.7770 FXS |
2.9540 USD |
2.6850 USD |
3.4190 USD |
2.7330 USD |
| 2025-06-04 |
3.0140 USD |
7,229.9646 FXS |
3.0550 USD |
2.9160 USD |
3.1290 USD |
3.0180 USD |
| 2025-06-03 |
3.0840 USD |
12,819.1625 FXS |
3.0670 USD |
2.9930 USD |
3.4500 USD |
3.0640 USD |
| 2025-06-02 |
2.8920 USD |
3,470.6409 FXS |
2.9370 USD |
2.8070 USD |
2.9370 USD |
2.8220 USD |
| 2025-06-01 |
2.8630 USD |
11,967.4732 FXS |
2.8450 USD |
2.7740 USD |
2.9490 USD |
2.9490 USD |
| 2025-05-31 |
2.7880 USD |
20,389.9504 FXS |
2.8100 USD |
2.7130 USD |
3.1080 USD |
2.8150 USD |
| 2025-05-30 |
3.0020 USD |
22,022.6193 FXS |
3.1020 USD |
2.9350 USD |
3.1020 USD |
2.9850 USD |
| 2025-05-29 |
3.1720 USD |
21,853.2441 FXS |
3.2180 USD |
3.0900 USD |
3.2720 USD |
3.1440 USD |
| 2025-05-28 |
3.2380 USD |
59,288.4532 FXS |
3.3440 USD |
3.1600 USD |
3.3710 USD |
3.2100 USD |
| 2025-05-27 |
3.4630 USD |
60,411.8241 FXS |
3.4540 USD |
3.3340 USD |
4.2450 USD |
3.3540 USD |
| 2025-05-26 |
3.2380 USD |
40,677.3943 FXS |
3.1050 USD |
3.1050 USD |
3.4010 USD |
3.3450 USD |
| 2025-05-25 |
3.0620 USD |
23,565.7481 FXS |
3.1810 USD |
3.0270 USD |
3.2150 USD |
3.0480 USD |
| 2025-05-24 |
3.0720 USD |
20,105.7297 FXS |
3.0460 USD |
2.9940 USD |
3.1640 USD |
3.0960 USD |
| 2025-05-23 |
3.2300 USD |
126,535.6805 FXS |
3.5950 USD |
3.0300 USD |
3.6200 USD |
3.1330 USD |
| 2025-05-22 |
3.5830 USD |
72,045.0434 FXS |
3.7890 USD |
3.4380 USD |
3.7920 USD |
3.5860 USD |
| 2025-05-21 |
3.8010 USD |
99,554.7942 FXS |
3.8710 USD |
3.6140 USD |
3.9460 USD |
3.6960 USD |