Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
5.8540 USD |
1,226.2929 FXS |
5.9100 USD |
5.8280 USD |
5.9370 USD |
5.8280 USD |
| 2023-08-29 |
5.8840 USD |
6,816.0381 FXS |
5.9480 USD |
5.7200 USD |
6.0630 USD |
5.8910 USD |
| 2023-08-28 |
5.9390 USD |
1,218.3040 FXS |
5.9550 USD |
5.8750 USD |
6.0050 USD |
5.9400 USD |
| 2023-08-27 |
5.8380 USD |
895.0167 FXS |
5.8350 USD |
5.7720 USD |
5.9170 USD |
5.9140 USD |
| 2023-08-26 |
5.7100 USD |
7,499.5974 FXS |
5.8130 USD |
5.7000 USD |
5.8490 USD |
5.8420 USD |
| 2023-08-25 |
5.9460 USD |
1,843.9137 FXS |
6.0220 USD |
5.7980 USD |
6.0520 USD |
5.8460 USD |
| 2023-08-24 |
6.0310 USD |
5,331.9890 FXS |
6.0490 USD |
5.8950 USD |
6.2060 USD |
5.9030 USD |
| 2023-08-23 |
5.8100 USD |
8,971.4074 FXS |
5.6640 USD |
5.6640 USD |
6.0380 USD |
6.0350 USD |
| 2023-08-22 |
5.9540 USD |
5,102.7061 FXS |
6.1040 USD |
5.5000 USD |
6.1300 USD |
5.6840 USD |
| 2023-08-21 |
6.0850 USD |
1,429.0954 FXS |
6.0450 USD |
6.0060 USD |
6.2150 USD |
6.0640 USD |
| 2023-08-20 |
6.2930 USD |
1,101.9136 FXS |
6.4100 USD |
6.0960 USD |
6.4520 USD |
6.0960 USD |
| 2023-08-19 |
6.2570 USD |
6,257.3178 FXS |
6.0520 USD |
6.0520 USD |
6.3670 USD |
6.3220 USD |
| 2023-08-18 |
5.8620 USD |
13,477.8507 FXS |
5.8280 USD |
5.7900 USD |
6.0470 USD |
6.0170 USD |
| 2023-08-17 |
5.9830 USD |
17,229.0212 FXS |
6.3820 USD |
5.2800 USD |
6.6140 USD |
5.7890 USD |
| 2023-08-16 |
6.4740 USD |
4,881.8467 FXS |
6.6230 USD |
6.2800 USD |
6.6380 USD |
6.4070 USD |
| 2023-08-15 |
6.7580 USD |
9,217.3367 FXS |
6.7210 USD |
6.4690 USD |
7.0190 USD |
6.5850 USD |
| 2023-08-14 |
6.8210 USD |
113,214.8638 FXS |
6.5250 USD |
6.4660 USD |
6.8860 USD |
6.8150 USD |
| 2023-08-13 |
6.4220 USD |
840.0468 FXS |
6.4400 USD |
6.3630 USD |
6.5650 USD |
6.5240 USD |
| 2023-08-12 |
6.4880 USD |
1,788.9585 FXS |
6.4160 USD |
6.4010 USD |
6.5720 USD |
6.5600 USD |
| 2023-08-11 |
6.2440 USD |
4,740.6141 FXS |
6.0600 USD |
6.0600 USD |
6.3810 USD |
6.3800 USD |
| 2023-08-10 |
6.1040 USD |
11,627.1309 FXS |
6.1770 USD |
6.0350 USD |
6.2430 USD |
6.0670 USD |
| 2023-08-09 |
6.2860 USD |
15,705.1256 FXS |
6.1670 USD |
6.1180 USD |
6.6980 USD |
6.2150 USD |
| 2023-08-08 |
6.2700 USD |
8,848.8775 FXS |
6.3110 USD |
6.1830 USD |
6.4140 USD |
6.1830 USD |
| 2023-08-07 |
6.4400 USD |
2,186.3830 FXS |
6.4540 USD |
6.2770 USD |
6.6380 USD |
6.3140 USD |
| 2023-08-06 |
6.5690 USD |
3,877.3866 FXS |
6.3900 USD |
6.3650 USD |
6.7460 USD |
6.4880 USD |
| 2023-08-05 |
6.3880 USD |
3,850.3546 FXS |
6.3230 USD |
6.1950 USD |
6.5860 USD |
6.3500 USD |
| 2023-08-04 |
6.3000 USD |
20,922.3746 FXS |
5.9500 USD |
5.8830 USD |
6.5280 USD |
6.3020 USD |
| 2023-08-03 |
6.0200 USD |
9,949.6294 FXS |
6.0030 USD |
5.9350 USD |
6.1460 USD |
5.9770 USD |
| 2023-08-02 |
5.7820 USD |
25,105.3377 FXS |
6.1950 USD |
5.6230 USD |
6.6900 USD |
5.9870 USD |
| 2023-08-01 |
5.6920 USD |
68,355.2282 FXS |
5.5410 USD |
5.1510 USD |
6.1980 USD |
6.0940 USD |
| 2023-07-31 |
5.7610 USD |
9,700.6121 FXS |
6.1540 USD |
5.4770 USD |
6.1580 USD |
5.5090 USD |
| 2023-07-30 |
6.3660 USD |
3,218.2347 FXS |
6.5680 USD |
6.1620 USD |
6.5680 USD |
6.2780 USD |
| 2023-07-29 |
6.6340 USD |
4,772.7285 FXS |
6.4000 USD |
6.4000 USD |
7.1000 USD |
6.5790 USD |
| 2023-07-28 |
6.3630 USD |
23,453.1318 FXS |
6.1680 USD |
6.1680 USD |
6.4440 USD |
6.3980 USD |
| 2023-07-27 |
6.1410 USD |
2,656.6367 FXS |
6.0340 USD |
6.0340 USD |
6.2200 USD |
6.1610 USD |
| 2023-07-26 |
5.9870 USD |
1,696.5231 FXS |
5.8640 USD |
5.8120 USD |
6.0240 USD |
5.9910 USD |
| 2023-07-25 |
5.8920 USD |
499.8392 FXS |
5.9480 USD |
5.8660 USD |
5.9770 USD |
5.8890 USD |
| 2023-07-24 |
5.9170 USD |
738.4234 FXS |
6.0250 USD |
5.8440 USD |
6.0250 USD |
5.9600 USD |
| 2023-07-23 |
6.0940 USD |
514.4398 FXS |
6.1010 USD |
6.0340 USD |
6.1420 USD |
6.0340 USD |
| 2023-07-22 |
6.0500 USD |
1,436.0023 FXS |
6.0500 USD |
5.9410 USD |
6.1000 USD |
5.9550 USD |
| 2023-07-21 |
5.8900 USD |
10,126.2964 FXS |
5.8420 USD |
5.8370 USD |
6.0640 USD |
6.0290 USD |
| 2023-07-20 |
5.8860 USD |
3,329.8799 FXS |
5.9040 USD |
5.7720 USD |
6.0020 USD |
5.8190 USD |
| 2023-07-19 |
6.0910 USD |
2,135.7260 FXS |
6.2170 USD |
5.9240 USD |
6.2170 USD |
5.9330 USD |
| 2023-07-18 |
6.2270 USD |
2,945.7428 FXS |
6.3900 USD |
6.1040 USD |
6.4100 USD |
6.1440 USD |
| 2023-07-17 |
6.3770 USD |
2,014.3091 FXS |
6.3530 USD |
6.2700 USD |
6.5500 USD |
6.3200 USD |
| 2023-07-16 |
6.4400 USD |
3,730.1717 FXS |
6.4190 USD |
6.3210 USD |
6.5080 USD |
6.3870 USD |
| 2023-07-15 |
6.4670 USD |
4,973.0987 FXS |
6.5890 USD |
6.3280 USD |
6.6850 USD |
6.4460 USD |
| 2023-07-14 |
6.7770 USD |
19,241.7307 FXS |
6.7380 USD |
6.4230 USD |
7.1520 USD |
6.5430 USD |
| 2023-07-13 |
6.3870 USD |
6,964.4634 FXS |
6.2200 USD |
6.2200 USD |
6.7140 USD |
6.6660 USD |
| 2023-07-12 |
6.3080 USD |
13,750.7951 FXS |
6.3230 USD |
6.1610 USD |
6.3930 USD |
6.2320 USD |