Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
5.8470 USD |
14,755.7842 FXS |
6.0150 USD |
5.6890 USD |
6.1150 USD |
5.7470 USD |
| 2023-10-30 |
6.0590 USD |
5,405.3864 FXS |
6.1030 USD |
5.9170 USD |
6.1580 USD |
5.9620 USD |
| 2023-10-29 |
6.0930 USD |
6,681.2896 FXS |
6.0910 USD |
6.0060 USD |
6.1520 USD |
6.1210 USD |
| 2023-10-28 |
6.0560 USD |
2,545.2041 FXS |
5.8550 USD |
5.8540 USD |
6.1390 USD |
6.0810 USD |
| 2023-10-27 |
5.8390 USD |
3,329.4245 FXS |
5.9290 USD |
5.7530 USD |
5.9800 USD |
5.8540 USD |
| 2023-10-26 |
6.0290 USD |
14,127.6027 FXS |
5.9800 USD |
5.7450 USD |
7.3820 USD |
5.9580 USD |
| 2023-10-25 |
5.9040 USD |
7,841.1341 FXS |
5.7790 USD |
5.6790 USD |
6.2270 USD |
5.8990 USD |
| 2023-10-24 |
5.7670 USD |
16,922.0070 FXS |
5.7600 USD |
5.6050 USD |
5.9580 USD |
5.7630 USD |
| 2023-10-23 |
5.5530 USD |
154,532.4114 FXS |
5.3960 USD |
5.3950 USD |
5.7730 USD |
5.7130 USD |
| 2023-10-22 |
5.3850 USD |
1,798.6972 FXS |
5.4560 USD |
5.2850 USD |
5.4970 USD |
5.3640 USD |
| 2023-10-21 |
5.4200 USD |
1,287.2260 FXS |
5.2810 USD |
5.2550 USD |
5.5160 USD |
5.4250 USD |
| 2023-10-20 |
5.2830 USD |
17,503.0584 FXS |
5.2200 USD |
5.2200 USD |
5.3880 USD |
5.2960 USD |
| 2023-10-19 |
5.2890 USD |
15,917.1809 FXS |
5.3510 USD |
5.2100 USD |
5.3970 USD |
5.2210 USD |
| 2023-10-18 |
5.3880 USD |
1,107.3373 FXS |
5.4780 USD |
5.3090 USD |
5.5320 USD |
5.3260 USD |
| 2023-10-17 |
5.6000 USD |
1,472.1466 FXS |
5.6990 USD |
5.4860 USD |
5.7260 USD |
5.4860 USD |
| 2023-10-16 |
5.7570 USD |
4,654.5546 FXS |
5.8770 USD |
5.6150 USD |
5.9030 USD |
5.7730 USD |
| 2023-10-15 |
5.8090 USD |
1,019.0360 FXS |
5.8170 USD |
5.7470 USD |
5.9340 USD |
5.8790 USD |
| 2023-10-14 |
5.6750 USD |
899.2325 FXS |
5.6840 USD |
5.6220 USD |
5.7630 USD |
5.7630 USD |
| 2023-10-13 |
5.5140 USD |
6,391.3719 FXS |
5.6600 USD |
5.3870 USD |
5.6630 USD |
5.6420 USD |
| 2023-10-12 |
5.6230 USD |
8,919.5115 FXS |
5.3160 USD |
5.2730 USD |
5.8490 USD |
5.6900 USD |
| 2023-10-11 |
5.3550 USD |
3,943.0006 FXS |
5.2610 USD |
5.1900 USD |
5.4330 USD |
5.3200 USD |
| 2023-10-10 |
5.3160 USD |
2,544.9261 FXS |
5.1850 USD |
5.1570 USD |
5.6300 USD |
5.2270 USD |
| 2023-10-09 |
5.3280 USD |
1,762.7242 FXS |
5.4170 USD |
5.1870 USD |
5.4660 USD |
5.1870 USD |
| 2023-10-08 |
5.4640 USD |
1,019.7785 FXS |
5.5240 USD |
5.4250 USD |
5.5240 USD |
5.4270 USD |
| 2023-10-07 |
5.4860 USD |
2,246.9146 FXS |
5.4310 USD |
5.4310 USD |
5.5580 USD |
5.5580 USD |
| 2023-10-06 |
5.3490 USD |
4,790.7746 FXS |
5.2180 USD |
5.2010 USD |
5.4350 USD |
5.4280 USD |
| 2023-10-05 |
5.5000 USD |
4,761.0451 FXS |
5.5770 USD |
5.3520 USD |
5.8360 USD |
5.3830 USD |
| 2023-10-04 |
5.5130 USD |
7,734.7483 FXS |
5.5010 USD |
5.2810 USD |
5.7350 USD |
5.6840 USD |
| 2023-10-03 |
5.4710 USD |
6,937.6665 FXS |
5.4200 USD |
5.3810 USD |
5.6620 USD |
5.5350 USD |
| 2023-10-02 |
5.4420 USD |
21,149.9153 FXS |
5.8580 USD |
5.3450 USD |
5.8780 USD |
5.3800 USD |
| 2023-10-01 |
5.6880 USD |
4,229.9715 FXS |
5.5260 USD |
5.5050 USD |
5.8100 USD |
5.7900 USD |
| 2023-09-30 |
5.7080 USD |
4,784.2195 FXS |
5.7250 USD |
5.5260 USD |
5.9100 USD |
5.5490 USD |
| 2023-09-29 |
5.8830 USD |
5,085.5252 FXS |
5.9720 USD |
5.7050 USD |
6.1350 USD |
5.7350 USD |
| 2023-09-28 |
5.9530 USD |
4,053.9227 FXS |
5.7980 USD |
5.7560 USD |
6.0250 USD |
5.9610 USD |
| 2023-09-27 |
5.8750 USD |
4,868.0287 FXS |
5.9060 USD |
5.7290 USD |
5.9670 USD |
5.7730 USD |
| 2023-09-26 |
5.8170 USD |
5,054.8129 FXS |
5.6410 USD |
5.6410 USD |
5.9500 USD |
5.9140 USD |
| 2023-09-25 |
5.5680 USD |
2,636.0910 FXS |
5.3450 USD |
5.3450 USD |
5.6810 USD |
5.6020 USD |
| 2023-09-24 |
5.3900 USD |
977.1979 FXS |
5.3890 USD |
5.3550 USD |
5.4470 USD |
5.3550 USD |
| 2023-09-23 |
5.4490 USD |
683.0543 FXS |
5.4680 USD |
5.3940 USD |
5.5120 USD |
5.3940 USD |
| 2023-09-22 |
5.4010 USD |
2,128.5501 FXS |
5.3380 USD |
5.3080 USD |
5.5650 USD |
5.4560 USD |
| 2023-09-21 |
5.3320 USD |
1,181.4800 FXS |
5.2570 USD |
5.2450 USD |
5.4480 USD |
5.3580 USD |
| 2023-09-20 |
5.1730 USD |
1,612.6033 FXS |
5.3200 USD |
5.1500 USD |
5.3720 USD |
5.2120 USD |
| 2023-09-19 |
5.3560 USD |
8,873.6452 FXS |
5.3500 USD |
5.3000 USD |
5.4470 USD |
5.3290 USD |
| 2023-09-18 |
5.3330 USD |
1,092.4664 FXS |
5.2180 USD |
5.2140 USD |
5.3960 USD |
5.3250 USD |
| 2023-09-17 |
5.2570 USD |
6,249.9571 FXS |
5.3890 USD |
5.1750 USD |
5.3890 USD |
5.2150 USD |
| 2023-09-16 |
5.4350 USD |
6,932.5909 FXS |
5.3790 USD |
5.3790 USD |
5.4550 USD |
5.4070 USD |
| 2023-09-15 |
5.3720 USD |
1,257.8691 FXS |
5.3600 USD |
5.3140 USD |
5.4950 USD |
5.3580 USD |
| 2023-09-14 |
5.3910 USD |
10,473.5080 FXS |
5.3250 USD |
5.3000 USD |
6.0640 USD |
5.3650 USD |
| 2023-09-13 |
5.3570 USD |
7,071.8952 FXS |
5.1470 USD |
5.0600 USD |
5.4500 USD |
5.3750 USD |
| 2023-09-12 |
5.1380 USD |
19,794.0356 FXS |
5.0660 USD |
5.0400 USD |
5.2310 USD |
5.1580 USD |