Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
1.9190 USD |
6,111.8098 FXS |
1.9760 USD |
1.8790 USD |
1.9800 USD |
1.9320 USD |
| 2025-03-30 |
2.0160 USD |
63.6805 FXS |
2.0000 USD |
1.9830 USD |
2.0480 USD |
2.0480 USD |
| 2025-03-29 |
2.0250 USD |
5,383.9734 FXS |
2.0480 USD |
2.0090 USD |
2.0480 USD |
2.0090 USD |
| 2025-03-28 |
2.1260 USD |
2,228.3361 FXS |
2.2490 USD |
2.0500 USD |
2.2490 USD |
2.0700 USD |
| 2025-03-27 |
2.3020 USD |
1,795.3885 FXS |
2.2480 USD |
2.2390 USD |
2.3450 USD |
2.2570 USD |
| 2025-03-26 |
2.2780 USD |
6,854.5188 FXS |
2.2640 USD |
2.2290 USD |
2.3860 USD |
2.2590 USD |
| 2025-03-25 |
2.1570 USD |
2,215.7285 FXS |
2.1410 USD |
2.0840 USD |
2.2160 USD |
2.2050 USD |
| 2025-03-24 |
2.1210 USD |
1,077.4305 FXS |
2.1090 USD |
2.0820 USD |
2.1700 USD |
2.1360 USD |
| 2025-03-23 |
2.0890 USD |
4,978.6980 FXS |
2.0770 USD |
2.0680 USD |
2.1360 USD |
2.0940 USD |
| 2025-03-22 |
2.1870 USD |
14,803.9079 FXS |
2.1450 USD |
2.1270 USD |
2.2660 USD |
2.1270 USD |
| 2025-03-21 |
2.1140 USD |
2,476.7132 FXS |
2.1420 USD |
2.0870 USD |
2.1800 USD |
2.1160 USD |
| 2025-03-20 |
2.1770 USD |
7,979.4981 FXS |
2.1830 USD |
2.1310 USD |
2.2490 USD |
2.1450 USD |
| 2025-03-19 |
2.1180 USD |
19,517.7804 FXS |
1.9430 USD |
1.8980 USD |
2.2470 USD |
2.1670 USD |
| 2025-03-18 |
1.9340 USD |
3,834.1285 FXS |
1.9750 USD |
1.8750 USD |
1.9750 USD |
1.8970 USD |
| 2025-03-17 |
1.9490 USD |
8,560.7247 FXS |
1.8940 USD |
1.8940 USD |
1.9870 USD |
1.9240 USD |
| 2025-03-16 |
1.9360 USD |
21,516.2721 FXS |
1.8770 USD |
1.8770 USD |
2.0110 USD |
1.9170 USD |
| 2025-03-15 |
1.8140 USD |
18,485.2783 FXS |
1.6440 USD |
1.6440 USD |
1.9470 USD |
1.8670 USD |
| 2025-03-14 |
1.5300 USD |
10,379.6542 FXS |
1.4340 USD |
1.4340 USD |
1.5890 USD |
1.5210 USD |
| 2025-03-13 |
1.4480 USD |
1,580.2897 FXS |
1.4590 USD |
1.4050 USD |
1.4800 USD |
1.4050 USD |
| 2025-03-12 |
1.4710 USD |
1,914.5883 FXS |
1.4390 USD |
1.4390 USD |
1.5080 USD |
1.4640 USD |
| 2025-03-11 |
1.3760 USD |
3,508.0574 FXS |
1.3500 USD |
1.2300 USD |
1.4780 USD |
1.4430 USD |
| 2025-03-10 |
1.4140 USD |
3,970.4127 FXS |
1.4340 USD |
1.3580 USD |
1.4890 USD |
1.3800 USD |
| 2025-03-09 |
1.4810 USD |
1,449.6196 FXS |
1.5210 USD |
1.4110 USD |
1.5210 USD |
1.4200 USD |
| 2025-03-08 |
1.5340 USD |
1,243.7589 FXS |
1.5430 USD |
1.5190 USD |
1.5520 USD |
1.5190 USD |
| 2025-03-07 |
1.4980 USD |
7,449.8974 FXS |
1.5000 USD |
1.4530 USD |
1.5710 USD |
1.5520 USD |
| 2025-03-06 |
1.5480 USD |
1,303.6419 FXS |
1.5630 USD |
1.5100 USD |
1.5860 USD |
1.5180 USD |
| 2025-03-05 |
1.5170 USD |
3,735.2028 FXS |
1.5140 USD |
1.5030 USD |
1.5730 USD |
1.5300 USD |
| 2025-03-04 |
1.5110 USD |
6,686.2258 FXS |
1.5600 USD |
1.4400 USD |
1.5960 USD |
1.4780 USD |
| 2025-03-03 |
1.6710 USD |
3,657.4148 FXS |
1.7550 USD |
1.5610 USD |
1.7610 USD |
1.5790 USD |
| 2025-03-02 |
1.6820 USD |
3,693.3284 FXS |
1.5750 USD |
1.5750 USD |
1.7640 USD |
1.7640 USD |
| 2025-03-01 |
1.5910 USD |
1,435.1167 FXS |
1.6050 USD |
1.5430 USD |
1.6150 USD |
1.5880 USD |
| 2025-02-28 |
1.5580 USD |
7,253.5437 FXS |
1.6600 USD |
1.4790 USD |
1.6600 USD |
1.6290 USD |
| 2025-02-27 |
1.6170 USD |
401.6695 FXS |
1.6190 USD |
1.6040 USD |
1.6520 USD |
1.6360 USD |
| 2025-02-26 |
1.5680 USD |
5,301.0439 FXS |
1.5780 USD |
1.4930 USD |
1.6230 USD |
1.5510 USD |
| 2025-02-25 |
1.5690 USD |
22,238.0640 FXS |
1.6100 USD |
1.5290 USD |
1.6590 USD |
1.5980 USD |
| 2025-02-24 |
1.6900 USD |
8,161.3673 FXS |
1.7480 USD |
1.6170 USD |
1.7490 USD |
1.6590 USD |
| 2025-02-23 |
1.8800 USD |
3,012.5646 FXS |
1.8920 USD |
1.8310 USD |
1.8960 USD |
1.8310 USD |
| 2025-02-22 |
1.8790 USD |
344.6950 FXS |
1.8550 USD |
1.8440 USD |
1.9030 USD |
1.8960 USD |
| 2025-02-21 |
1.9150 USD |
5,939.6193 FXS |
1.9080 USD |
1.8600 USD |
1.9870 USD |
1.8600 USD |
| 2025-02-20 |
1.7670 USD |
30,709.9794 FXS |
1.7900 USD |
1.7500 USD |
1.8940 USD |
1.8930 USD |
| 2025-02-19 |
1.7680 USD |
1,464.7744 FXS |
1.7610 USD |
1.7430 USD |
1.7970 USD |
1.7630 USD |
| 2025-02-18 |
1.7780 USD |
5,967.3218 FXS |
1.8120 USD |
1.6910 USD |
1.8760 USD |
1.7650 USD |
| 2025-02-17 |
1.7560 USD |
7,310.3097 FXS |
1.7850 USD |
1.7420 USD |
1.8100 USD |
1.7420 USD |
| 2025-02-16 |
1.7920 USD |
943.2122 FXS |
1.8020 USD |
1.7730 USD |
1.8100 USD |
1.8030 USD |
| 2025-02-15 |
1.8270 USD |
545.5280 FXS |
1.8450 USD |
1.8030 USD |
1.8450 USD |
1.8030 USD |
| 2025-02-14 |
1.8240 USD |
954.1124 FXS |
1.7920 USD |
1.7780 USD |
1.8720 USD |
1.8600 USD |
| 2025-02-13 |
1.7900 USD |
6,538.8745 FXS |
1.7960 USD |
1.7420 USD |
1.8350 USD |
1.7520 USD |
| 2025-02-12 |
1.7210 USD |
8,592.7753 FXS |
1.6470 USD |
1.6170 USD |
1.7950 USD |
1.7850 USD |
| 2025-02-11 |
1.7120 USD |
4,133.2864 FXS |
1.6740 USD |
1.6740 USD |
1.7480 USD |
1.6800 USD |
| 2025-02-10 |
1.6700 USD |
4,813.5501 FXS |
1.7010 USD |
1.6330 USD |
1.7010 USD |
1.6600 USD |