Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
2.2100 USD |
6,895.4448 FXS |
2.2170 USD |
2.1520 USD |
2.2420 USD |
2.2390 USD |
| 2025-05-03 |
2.3540 USD |
2,182.5179 FXS |
2.4480 USD |
2.2930 USD |
2.4480 USD |
2.3000 USD |
| 2025-05-02 |
2.4710 USD |
2,414.2785 FXS |
2.4450 USD |
2.4190 USD |
2.5060 USD |
2.4400 USD |
| 2025-05-01 |
2.4720 USD |
2,805.0314 FXS |
2.4290 USD |
2.4220 USD |
2.5180 USD |
2.4550 USD |
| 2025-04-30 |
2.4230 USD |
3,968.5084 FXS |
2.4550 USD |
2.3240 USD |
2.4960 USD |
2.4060 USD |
| 2025-04-29 |
2.4610 USD |
12,956.1921 FXS |
2.4680 USD |
2.4070 USD |
2.5660 USD |
2.4130 USD |
| 2025-04-28 |
2.4700 USD |
8,129.3155 FXS |
2.4690 USD |
2.3820 USD |
2.5320 USD |
2.4890 USD |
| 2025-04-27 |
2.6350 USD |
14,355.2494 FXS |
2.5980 USD |
2.4720 USD |
2.7400 USD |
2.4720 USD |
| 2025-04-26 |
2.4100 USD |
4,645.6050 FXS |
2.4340 USD |
2.3270 USD |
2.4950 USD |
2.4340 USD |
| 2025-04-25 |
2.3390 USD |
12,498.7430 FXS |
2.2490 USD |
2.2190 USD |
2.4510 USD |
2.4510 USD |
| 2025-04-24 |
2.1140 USD |
4,140.4580 FXS |
2.1090 USD |
2.0950 USD |
2.1610 USD |
2.1610 USD |
| 2025-04-23 |
2.1360 USD |
2,961.8312 FXS |
2.0300 USD |
2.0300 USD |
2.2280 USD |
2.0870 USD |
| 2025-04-22 |
1.9170 USD |
16,650.7175 FXS |
1.8810 USD |
1.8120 USD |
1.9640 USD |
1.9580 USD |
| 2025-04-21 |
1.8920 USD |
5,486.7000 FXS |
1.8410 USD |
1.8410 USD |
1.9110 USD |
1.8880 USD |
| 2025-04-20 |
1.8370 USD |
4,824.6177 FXS |
1.8010 USD |
1.8010 USD |
1.8700 USD |
1.8460 USD |
| 2025-04-19 |
1.7680 USD |
1,899.4117 FXS |
1.7010 USD |
1.7010 USD |
1.7930 USD |
1.7540 USD |
| 2025-04-18 |
1.6780 USD |
1,862.3312 FXS |
1.6610 USD |
1.6540 USD |
1.6950 USD |
1.6760 USD |
| 2025-04-17 |
1.6710 USD |
2,519.1906 FXS |
1.6890 USD |
1.6510 USD |
1.6960 USD |
1.6620 USD |
| 2025-04-16 |
1.7030 USD |
2,818.5968 FXS |
1.6580 USD |
1.6570 USD |
1.7370 USD |
1.6880 USD |
| 2025-04-15 |
1.6830 USD |
400.9227 FXS |
1.7060 USD |
1.6680 USD |
1.7150 USD |
1.6680 USD |
| 2025-04-14 |
1.7330 USD |
1,223.9396 FXS |
1.7330 USD |
1.7090 USD |
1.7580 USD |
1.7440 USD |
| 2025-04-13 |
1.7760 USD |
10,454.1907 FXS |
1.8070 USD |
1.7490 USD |
1.8070 USD |
1.7820 USD |
| 2025-04-12 |
1.7980 USD |
3,058.1812 FXS |
1.7910 USD |
1.7680 USD |
1.8250 USD |
1.8120 USD |
| 2025-04-11 |
1.7480 USD |
7,956.3501 FXS |
1.6970 USD |
1.6970 USD |
1.7920 USD |
1.7920 USD |
| 2025-04-10 |
1.7110 USD |
11,095.0015 FXS |
1.7450 USD |
1.6720 USD |
1.7450 USD |
1.6760 USD |
| 2025-04-09 |
1.6640 USD |
14,831.0041 FXS |
1.6480 USD |
1.5930 USD |
1.7430 USD |
1.7300 USD |
| 2025-04-08 |
1.7120 USD |
5,037.1029 FXS |
1.6730 USD |
1.6630 USD |
1.7280 USD |
1.6820 USD |
| 2025-04-07 |
1.5940 USD |
10,699.3063 FXS |
1.6160 USD |
1.5140 USD |
1.7040 USD |
1.6740 USD |
| 2025-04-06 |
1.7270 USD |
3,580.2498 FXS |
1.7770 USD |
1.6070 USD |
1.7800 USD |
1.6070 USD |
| 2025-04-05 |
1.8010 USD |
2,996.1333 FXS |
1.8290 USD |
1.7710 USD |
1.8440 USD |
1.7710 USD |
| 2025-04-04 |
1.8500 USD |
5,164.7841 FXS |
1.8790 USD |
1.8170 USD |
1.8920 USD |
1.8220 USD |
| 2025-04-03 |
1.9210 USD |
11,656.9145 FXS |
1.8670 USD |
1.8670 USD |
1.9620 USD |
1.9080 USD |
| 2025-04-02 |
1.9060 USD |
6,145.0832 FXS |
1.9470 USD |
1.8550 USD |
1.9520 USD |
1.8790 USD |
| 2025-04-01 |
1.9670 USD |
3,000.1171 FXS |
1.9140 USD |
1.9140 USD |
2.0240 USD |
1.9820 USD |
| 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 |