Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-01 |
1.8310 USD |
1,429.6480 FXS |
1.8630 USD |
1.8050 USD |
1.8680 USD |
1.8110 USD |
| 2024-10-31 |
1.8680 USD |
5,678.0532 FXS |
1.9280 USD |
1.8470 USD |
1.9310 USD |
1.8530 USD |
| 2024-10-30 |
1.9680 USD |
1,175.8113 FXS |
1.9850 USD |
1.9500 USD |
1.9850 USD |
1.9570 USD |
| 2024-10-29 |
1.9430 USD |
2,100.9197 FXS |
1.9020 USD |
1.9020 USD |
1.9800 USD |
1.9580 USD |
| 2024-10-28 |
1.8750 USD |
3,226.5356 FXS |
1.8990 USD |
1.8280 USD |
1.8990 USD |
1.8620 USD |
| 2024-10-27 |
1.8620 USD |
1,198.5476 FXS |
1.8610 USD |
1.8540 USD |
1.8960 USD |
1.8960 USD |
| 2024-10-26 |
1.8480 USD |
3,577.1899 FXS |
1.8520 USD |
1.8250 USD |
1.8880 USD |
1.8470 USD |
| 2024-10-25 |
1.9630 USD |
3,991.1594 FXS |
1.9940 USD |
1.9210 USD |
2.0030 USD |
1.9380 USD |
| 2024-10-24 |
2.0000 USD |
11,681.9915 FXS |
2.0120 USD |
1.9800 USD |
2.0340 USD |
2.0300 USD |
| 2024-10-23 |
1.9890 USD |
696.7714 FXS |
2.0600 USD |
1.9470 USD |
2.0600 USD |
1.9690 USD |
| 2024-10-22 |
2.1130 USD |
3,569.0990 FXS |
2.1540 USD |
2.0480 USD |
2.1570 USD |
2.0720 USD |
| 2024-10-21 |
2.2060 USD |
11,620.2236 FXS |
2.1350 USD |
2.1350 USD |
2.3160 USD |
2.1750 USD |
| 2024-10-20 |
2.0420 USD |
2,740.7861 FXS |
1.9720 USD |
1.9560 USD |
2.1050 USD |
2.0840 USD |
| 2024-10-19 |
1.9450 USD |
420.8463 FXS |
1.9720 USD |
1.9390 USD |
1.9850 USD |
1.9390 USD |
| 2024-10-18 |
1.9680 USD |
5,809.9496 FXS |
1.9510 USD |
1.9480 USD |
1.9850 USD |
1.9680 USD |
| 2024-10-17 |
1.9480 USD |
909.5499 FXS |
2.0010 USD |
1.8920 USD |
2.0010 USD |
1.9220 USD |
| 2024-10-16 |
2.0240 USD |
587.3140 FXS |
2.0480 USD |
1.9970 USD |
2.0570 USD |
2.0060 USD |
| 2024-10-15 |
2.1140 USD |
6,237.1935 FXS |
2.1670 USD |
2.0460 USD |
2.1670 USD |
2.0930 USD |
| 2024-10-14 |
2.1400 USD |
3,654.9569 FXS |
2.1050 USD |
2.0800 USD |
2.1650 USD |
2.1600 USD |
| 2024-10-13 |
2.1280 USD |
3,432.3836 FXS |
2.1470 USD |
2.0570 USD |
2.1510 USD |
2.0570 USD |
| 2024-10-12 |
2.1050 USD |
1,572.3839 FXS |
2.0720 USD |
2.0460 USD |
2.1640 USD |
2.1390 USD |
| 2024-10-11 |
2.0120 USD |
1,532.1059 FXS |
1.9670 USD |
1.9630 USD |
2.0530 USD |
2.0500 USD |
| 2024-10-10 |
1.9630 USD |
8,137.7874 FXS |
1.9530 USD |
1.9460 USD |
1.9950 USD |
1.9660 USD |
| 2024-10-09 |
2.0250 USD |
1,175.7955 FXS |
2.0210 USD |
1.9890 USD |
2.0530 USD |
1.9890 USD |
| 2024-10-08 |
2.0570 USD |
4,293.7348 FXS |
2.0610 USD |
1.9920 USD |
2.0910 USD |
2.0110 USD |
| 2024-10-07 |
2.0630 USD |
7,134.5488 FXS |
2.0380 USD |
2.0200 USD |
2.1100 USD |
2.0700 USD |
| 2024-10-06 |
2.0130 USD |
8,773.8264 FXS |
1.9850 USD |
1.9850 USD |
2.0420 USD |
2.0270 USD |
| 2024-10-05 |
1.9660 USD |
1,722.8941 FXS |
2.0010 USD |
1.9460 USD |
2.0010 USD |
1.9460 USD |
| 2024-10-04 |
1.9580 USD |
3,407.3832 FXS |
1.8990 USD |
1.8940 USD |
1.9970 USD |
1.9970 USD |
| 2024-10-03 |
1.9360 USD |
6,391.1052 FXS |
1.9810 USD |
1.8920 USD |
2.0130 USD |
1.8920 USD |