Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
2.2000 USD |
1,723.4397 FXS |
2.1330 USD |
2.1260 USD |
2.2480 USD |
2.2270 USD |
| 2025-09-30 |
2.1890 USD |
29,679.2344 FXS |
2.1670 USD |
2.0610 USD |
2.4460 USD |
2.1010 USD |
| 2025-09-29 |
2.1080 USD |
18,402.5627 FXS |
2.1200 USD |
2.0620 USD |
2.1400 USD |
2.1230 USD |
| 2025-09-28 |
2.0780 USD |
5,147.0133 FXS |
2.1020 USD |
2.0500 USD |
2.1020 USD |
2.0620 USD |
| 2025-09-27 |
2.1120 USD |
47,059.2563 FXS |
2.0990 USD |
2.0890 USD |
2.1660 USD |
2.1240 USD |
| 2025-09-26 |
2.0490 USD |
77,613.6515 FXS |
2.0930 USD |
1.9840 USD |
2.2750 USD |
2.1120 USD |
| 2025-09-25 |
2.3190 USD |
102,931.4381 FXS |
2.5080 USD |
2.1000 USD |
2.5230 USD |
2.1540 USD |
| 2025-09-24 |
2.4290 USD |
8,925.4461 FXS |
2.4120 USD |
2.3690 USD |
2.4690 USD |
2.4550 USD |
| 2025-09-23 |
2.4430 USD |
6,825.9461 FXS |
2.4590 USD |
2.4200 USD |
2.4880 USD |
2.4570 USD |
| 2025-09-22 |
2.5280 USD |
63,173.1451 FXS |
2.6410 USD |
2.3560 USD |
2.6410 USD |
2.4780 USD |
| 2025-09-21 |
2.6350 USD |
6,390.4166 FXS |
2.6550 USD |
2.6160 USD |
2.6920 USD |
2.6550 USD |
| 2025-09-20 |
2.6600 USD |
10,072.2189 FXS |
2.6600 USD |
2.6460 USD |
2.6920 USD |
2.6660 USD |
| 2025-09-19 |
2.7230 USD |
17,005.6849 FXS |
2.8180 USD |
2.6470 USD |
2.8280 USD |
2.6560 USD |
| 2025-09-18 |
2.7280 USD |
17,758.3997 FXS |
2.7360 USD |
2.7080 USD |
2.7540 USD |
2.7270 USD |
| 2025-09-17 |
2.6640 USD |
7,772.9309 FXS |
2.6890 USD |
2.6510 USD |
2.7140 USD |
2.6510 USD |
| 2025-09-16 |
2.6780 USD |
14,091.7366 FXS |
2.7040 USD |
2.6600 USD |
2.7040 USD |
2.6820 USD |
| 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 |