Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
2.7500 USD |
7,295.8954 FXS |
2.6390 USD |
2.5140 USD |
2.8600 USD |
2.5140 USD |
| 2024-12-20 |
2.4930 USD |
29,234.7528 FXS |
2.6220 USD |
2.2390 USD |
2.7140 USD |
2.5740 USD |
| 2024-12-19 |
2.8110 USD |
37,947.2713 FXS |
2.9120 USD |
2.5810 USD |
2.9560 USD |
2.6790 USD |
| 2024-12-18 |
3.0870 USD |
9,055.7627 FXS |
3.1590 USD |
2.8470 USD |
3.2010 USD |
2.9550 USD |
| 2024-12-17 |
3.3570 USD |
6,471.0946 FXS |
3.3940 USD |
3.2350 USD |
3.4210 USD |
3.3380 USD |
| 2024-12-16 |
3.4710 USD |
7,574.5618 FXS |
3.5350 USD |
3.3330 USD |
3.6100 USD |
3.4640 USD |
| 2024-12-15 |
3.4650 USD |
9,299.5657 FXS |
3.4650 USD |
3.3740 USD |
3.5700 USD |
3.5550 USD |
| 2024-12-14 |
3.5610 USD |
19,316.6645 FXS |
3.6950 USD |
3.3710 USD |
3.7260 USD |
3.3710 USD |
| 2024-12-13 |
3.7460 USD |
21,706.1173 FXS |
3.9390 USD |
3.6570 USD |
3.9840 USD |
3.6570 USD |
| 2024-12-12 |
3.9690 USD |
16,038.2732 FXS |
3.7940 USD |
3.7780 USD |
4.1010 USD |
3.9060 USD |
| 2024-12-11 |
3.7360 USD |
26,403.2818 FXS |
3.5400 USD |
3.4370 USD |
3.9040 USD |
3.8750 USD |
| 2024-12-10 |
3.5100 USD |
17,530.0377 FXS |
3.6080 USD |
3.2840 USD |
3.8930 USD |
3.5040 USD |
| 2024-12-09 |
4.0200 USD |
31,557.2606 FXS |
4.5480 USD |
3.0310 USD |
4.5860 USD |
3.7170 USD |
| 2024-12-08 |
4.4600 USD |
12,429.9049 FXS |
4.5220 USD |
4.3840 USD |
4.5860 USD |
4.4650 USD |
| 2024-12-07 |
4.7520 USD |
11,898.0991 FXS |
4.6680 USD |
4.4900 USD |
5.3720 USD |
4.5610 USD |
| 2024-12-06 |
4.8140 USD |
8,954.1583 FXS |
4.5380 USD |
4.4540 USD |
5.0980 USD |
4.8220 USD |
| 2024-12-05 |
4.7690 USD |
55,838.4302 FXS |
4.7600 USD |
4.4820 USD |
5.3880 USD |
4.7620 USD |
| 2024-12-04 |
4.6230 USD |
90,584.6537 FXS |
3.9550 USD |
3.4810 USD |
5.3000 USD |
4.7950 USD |
| 2024-12-03 |
3.7200 USD |
51,299.0806 FXS |
3.5090 USD |
3.4380 USD |
4.0990 USD |
3.9800 USD |
| 2024-12-02 |
3.6150 USD |
25,724.8397 FXS |
3.7520 USD |
3.4350 USD |
3.8340 USD |
3.4350 USD |
| 2024-12-01 |
3.4570 USD |
20,023.6668 FXS |
3.3320 USD |
3.2920 USD |
3.6820 USD |
3.6590 USD |
| 2024-11-30 |
3.1980 USD |
8,496.5636 FXS |
3.0590 USD |
3.0470 USD |
3.3490 USD |
3.2580 USD |
| 2024-11-29 |
3.0970 USD |
9,383.0015 FXS |
3.1470 USD |
3.0190 USD |
3.1500 USD |
3.0970 USD |
| 2024-11-28 |
3.0770 USD |
11,761.2733 FXS |
3.2300 USD |
2.9930 USD |
3.2300 USD |
3.1500 USD |
| 2024-11-27 |
3.1780 USD |
20,404.2353 FXS |
3.0460 USD |
3.0140 USD |
3.2720 USD |
3.2550 USD |
| 2024-11-26 |
2.9610 USD |
10,346.6881 FXS |
2.9910 USD |
2.7430 USD |
3.1150 USD |
2.9810 USD |
| 2024-11-25 |
2.9770 USD |
8,109.1556 FXS |
2.8810 USD |
2.7810 USD |
3.1550 USD |
3.0230 USD |
| 2024-11-24 |
2.7100 USD |
6,267.9240 FXS |
2.6620 USD |
2.5980 USD |
2.8170 USD |
2.8170 USD |
| 2024-11-23 |
2.6770 USD |
46,797.3287 FXS |
2.4780 USD |
2.4260 USD |
3.4560 USD |
2.6500 USD |
| 2024-11-22 |
2.3980 USD |
18,151.2215 FXS |
2.4080 USD |
2.3500 USD |
2.4640 USD |
2.4620 USD |
| 2024-11-21 |
2.3900 USD |
15,922.1309 FXS |
2.2830 USD |
2.2160 USD |
2.4700 USD |
2.3910 USD |
| 2024-11-20 |
2.3370 USD |
5,680.9906 FXS |
2.3630 USD |
2.2650 USD |
2.3890 USD |
2.2990 USD |
| 2024-11-19 |
2.4140 USD |
10,593.6283 FXS |
2.4820 USD |
2.3360 USD |
2.4900 USD |
2.3520 USD |
| 2024-11-18 |
2.4170 USD |
9,715.1167 FXS |
2.2520 USD |
2.2520 USD |
2.5470 USD |
2.5000 USD |
| 2024-11-17 |
2.2710 USD |
2,233.3634 FXS |
2.3200 USD |
2.1950 USD |
2.3210 USD |
2.2430 USD |
| 2024-11-16 |
2.2530 USD |
4,455.2636 FXS |
2.2180 USD |
2.2120 USD |
2.3040 USD |
2.2980 USD |
| 2024-11-15 |
2.0940 USD |
1,225.9712 FXS |
2.1190 USD |
2.0480 USD |
2.2070 USD |
2.2030 USD |
| 2024-11-14 |
2.1370 USD |
4,597.7622 FXS |
2.0970 USD |
2.0680 USD |
2.1870 USD |
2.1540 USD |
| 2024-11-13 |
2.1170 USD |
13,458.8075 FXS |
2.1710 USD |
2.0000 USD |
2.1840 USD |
2.0770 USD |
| 2024-11-12 |
2.2260 USD |
9,064.1759 FXS |
2.3050 USD |
2.1020 USD |
2.4060 USD |
2.1790 USD |
| 2024-11-11 |
2.2550 USD |
12,394.6371 FXS |
2.2170 USD |
2.1630 USD |
2.3130 USD |
2.2830 USD |
| 2024-11-10 |
2.2480 USD |
5,432.5492 FXS |
2.1520 USD |
2.1350 USD |
2.3000 USD |
2.2680 USD |
| 2024-11-09 |
2.1340 USD |
6,443.9142 FXS |
2.1120 USD |
2.0780 USD |
2.2200 USD |
2.1690 USD |
| 2024-11-08 |
2.1150 USD |
11,211.0220 FXS |
2.0920 USD |
2.0600 USD |
2.1910 USD |
2.0910 USD |
| 2024-11-07 |
1.9620 USD |
4,665.3481 FXS |
1.9340 USD |
1.9190 USD |
2.0300 USD |
2.0300 USD |
| 2024-11-06 |
1.7850 USD |
4,336.7771 FXS |
1.6690 USD |
1.6690 USD |
1.8680 USD |
1.8680 USD |
| 2024-11-05 |
1.6540 USD |
2,003.8039 FXS |
1.6420 USD |
1.6330 USD |
1.6790 USD |
1.6570 USD |
| 2024-11-04 |
1.6640 USD |
1,661.5084 FXS |
1.6580 USD |
1.6130 USD |
1.6880 USD |
1.6130 USD |
| 2024-11-03 |
1.7040 USD |
5,667.9875 FXS |
1.7680 USD |
1.6330 USD |
1.7710 USD |
1.6830 USD |
| 2024-11-02 |
1.7990 USD |
1,815.8549 FXS |
1.8390 USD |
1.7800 USD |
1.8390 USD |
1.7830 USD |