Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
2.6170 USD |
2,498.3164 FXS |
2.6540 USD |
2.5660 USD |
2.6540 USD |
2.5660 USD |
| 2025-01-26 |
2.7570 USD |
1,714.7202 FXS |
2.7190 USD |
2.6930 USD |
2.7900 USD |
2.7900 USD |
| 2025-01-25 |
2.6790 USD |
6,725.3294 FXS |
2.6710 USD |
2.6610 USD |
2.7260 USD |
2.7260 USD |
| 2025-01-24 |
2.7530 USD |
4,200.1465 FXS |
2.6950 USD |
2.6540 USD |
2.8300 USD |
2.7370 USD |
| 2025-01-23 |
2.7430 USD |
1,201.3239 FXS |
2.7520 USD |
2.6790 USD |
2.8090 USD |
2.7540 USD |
| 2025-01-22 |
2.8490 USD |
8,413.9242 FXS |
2.9930 USD |
2.7140 USD |
3.0080 USD |
2.7150 USD |
| 2025-01-21 |
3.0240 USD |
6,572.3047 FXS |
2.9290 USD |
2.8470 USD |
3.1070 USD |
3.0420 USD |
| 2025-01-20 |
2.9370 USD |
13,132.9266 FXS |
2.9500 USD |
2.8600 USD |
3.2010 USD |
2.9860 USD |
| 2025-01-19 |
3.1010 USD |
7,964.7562 FXS |
3.2640 USD |
2.9510 USD |
3.3800 USD |
3.0910 USD |
| 2025-01-18 |
3.3340 USD |
4,548.8982 FXS |
3.6590 USD |
3.2120 USD |
3.6840 USD |
3.2350 USD |
| 2025-01-17 |
3.5710 USD |
4,927.1856 FXS |
3.3330 USD |
3.3330 USD |
3.7400 USD |
3.6640 USD |
| 2025-01-16 |
3.3950 USD |
9,379.7235 FXS |
3.4170 USD |
3.2780 USD |
3.4170 USD |
3.3800 USD |
| 2025-01-15 |
3.3020 USD |
10,934.7327 FXS |
3.3860 USD |
3.2630 USD |
3.4510 USD |
3.4110 USD |
| 2025-01-14 |
3.3860 USD |
9,571.3833 FXS |
3.3320 USD |
3.2560 USD |
3.5400 USD |
3.3550 USD |
| 2025-01-13 |
3.1130 USD |
20,136.0214 FXS |
3.1330 USD |
2.9730 USD |
3.3180 USD |
3.2630 USD |
| 2025-01-12 |
3.1940 USD |
8,604.2193 FXS |
3.1910 USD |
3.1750 USD |
3.2100 USD |
3.1830 USD |
| 2025-01-11 |
3.2100 USD |
1,230.1444 FXS |
3.2420 USD |
3.1470 USD |
3.2420 USD |
3.1910 USD |
| 2025-01-10 |
3.2310 USD |
3,957.7960 FXS |
3.1970 USD |
3.1350 USD |
3.2990 USD |
3.2400 USD |
| 2025-01-09 |
3.2290 USD |
2,892.0067 FXS |
3.2930 USD |
3.1270 USD |
3.3320 USD |
3.1830 USD |
| 2025-01-08 |
3.3030 USD |
6,340.4338 FXS |
3.3900 USD |
3.2400 USD |
3.4120 USD |
3.2830 USD |
| 2025-01-07 |
3.8310 USD |
5,307.6007 FXS |
3.9950 USD |
3.5340 USD |
4.0600 USD |
3.5620 USD |
| 2025-01-06 |
3.8860 USD |
4,776.2271 FXS |
3.7590 USD |
3.7300 USD |
4.0800 USD |
4.0250 USD |
| 2025-01-05 |
3.7710 USD |
3,648.9880 FXS |
3.7870 USD |
3.7430 USD |
3.8920 USD |
3.7860 USD |
| 2025-01-04 |
3.9090 USD |
4,631.3624 FXS |
3.8590 USD |
3.7860 USD |
4.1570 USD |
3.8140 USD |
| 2025-01-03 |
3.8250 USD |
3,045.6705 FXS |
3.8990 USD |
3.7170 USD |
3.9120 USD |
3.9120 USD |
| 2025-01-02 |
3.7860 USD |
9,196.2469 FXS |
3.5810 USD |
3.5810 USD |
4.0560 USD |
3.7910 USD |
| 2025-01-01 |
3.4860 USD |
3,015.5845 FXS |
3.5560 USD |
3.4530 USD |
3.5790 USD |
3.5170 USD |
| 2024-12-31 |
3.5670 USD |
5,777.9304 FXS |
3.6340 USD |
3.4550 USD |
3.6340 USD |
3.4560 USD |
| 2024-12-30 |
3.7210 USD |
10,695.3660 FXS |
3.8850 USD |
3.6180 USD |
4.0000 USD |
3.7640 USD |
| 2024-12-29 |
3.9650 USD |
2,053.1505 FXS |
4.0890 USD |
3.8160 USD |
4.1010 USD |
3.8160 USD |
| 2024-12-28 |
3.8510 USD |
12,429.8265 FXS |
4.0100 USD |
3.6760 USD |
4.3220 USD |
4.1760 USD |
| 2024-12-27 |
3.9740 USD |
12,440.7936 FXS |
3.8590 USD |
3.8260 USD |
4.1690 USD |
3.8500 USD |
| 2024-12-26 |
3.8470 USD |
17,289.6804 FXS |
4.0360 USD |
3.6810 USD |
4.0490 USD |
3.6920 USD |
| 2024-12-25 |
4.1730 USD |
17,137.4865 FXS |
4.0260 USD |
3.8940 USD |
4.3780 USD |
4.1100 USD |
| 2024-12-24 |
3.5070 USD |
37,340.1026 FXS |
3.2120 USD |
3.1140 USD |
4.1540 USD |
3.6410 USD |
| 2024-12-23 |
3.2230 USD |
98,807.6633 FXS |
2.5330 USD |
2.4950 USD |
3.6950 USD |
3.1890 USD |
| 2024-12-22 |
2.5020 USD |
20,169.0414 FXS |
2.5250 USD |
2.4190 USD |
2.5450 USD |
2.4310 USD |
| 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 |