Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-27 |
3.6170 USD |
114,496.9908 FXS |
3.5340 USD |
2.8800 USD |
3.8900 USD |
3.5630 USD |
| 2025-07-26 |
3.3050 USD |
80,195.0482 FXS |
3.2070 USD |
3.1680 USD |
3.5430 USD |
3.5380 USD |
| 2025-07-25 |
3.2720 USD |
47,954.5500 FXS |
3.2090 USD |
3.1470 USD |
3.4140 USD |
3.2130 USD |
| 2025-07-24 |
3.4090 USD |
130,584.3654 FXS |
3.6780 USD |
3.2170 USD |
3.7220 USD |
3.2540 USD |
| 2025-07-23 |
3.6930 USD |
87,798.3806 FXS |
3.7590 USD |
3.5490 USD |
3.8050 USD |
3.6750 USD |
| 2025-07-22 |
3.6240 USD |
64,340.9498 FXS |
3.5360 USD |
3.4800 USD |
3.8380 USD |
3.7640 USD |
| 2025-07-21 |
3.6990 USD |
77,258.6629 FXS |
3.6160 USD |
3.5510 USD |
3.8620 USD |
3.7640 USD |
| 2025-07-20 |
3.8450 USD |
87,373.1819 FXS |
3.7760 USD |
3.6370 USD |
4.0780 USD |
3.7630 USD |
| 2025-07-19 |
3.6990 USD |
177,756.1851 FXS |
3.5910 USD |
3.3170 USD |
4.2460 USD |
3.7990 USD |
| 2025-07-18 |
3.3970 USD |
155,567.7583 FXS |
3.2880 USD |
3.1890 USD |
3.8360 USD |
3.4570 USD |
| 2025-07-17 |
2.9060 USD |
60,376.2539 FXS |
2.7680 USD |
2.6660 USD |
3.3300 USD |
3.1750 USD |
| 2025-07-16 |
2.5490 USD |
31,410.9436 FXS |
2.4750 USD |
2.4710 USD |
2.7910 USD |
2.5340 USD |
| 2025-07-15 |
2.4240 USD |
17,935.4343 FXS |
2.3100 USD |
2.2790 USD |
2.5040 USD |
2.4140 USD |
| 2025-07-14 |
2.4140 USD |
44,776.3002 FXS |
2.2900 USD |
2.2260 USD |
2.7650 USD |
2.2610 USD |
| 2025-07-13 |
2.2080 USD |
9,383.8114 FXS |
2.1920 USD |
2.1800 USD |
2.2710 USD |
2.2590 USD |
| 2025-07-12 |
2.2210 USD |
3,843.1763 FXS |
2.1770 USD |
2.1770 USD |
2.2400 USD |
2.2270 USD |
| 2025-07-11 |
2.2470 USD |
10,641.7850 FXS |
2.1930 USD |
2.1920 USD |
2.2930 USD |
2.2610 USD |
| 2025-07-10 |
2.1760 USD |
33,816.9135 FXS |
2.0700 USD |
2.0590 USD |
2.2300 USD |
2.2010 USD |
| 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 |