Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
6.2670 USD |
3,292.9631 FXS |
6.2420 USD |
6.1760 USD |
6.3690 USD |
6.2720 USD |
| 2023-07-10 |
6.3310 USD |
8,642.1193 FXS |
6.2250 USD |
6.0030 USD |
6.5860 USD |
6.2800 USD |
| 2023-07-09 |
6.2860 USD |
1,333.5070 FXS |
6.3770 USD |
6.1760 USD |
6.4240 USD |
6.2370 USD |
| 2023-07-08 |
6.3010 USD |
387.7433 FXS |
6.3450 USD |
6.2240 USD |
6.3820 USD |
6.2930 USD |
| 2023-07-07 |
6.3270 USD |
4,945.2630 FXS |
6.3290 USD |
6.2090 USD |
6.4720 USD |
6.3110 USD |
| 2023-07-06 |
6.7260 USD |
18,796.7396 FXS |
6.2350 USD |
6.1930 USD |
6.9150 USD |
6.3630 USD |
| 2023-07-05 |
6.3250 USD |
3,613.6408 FXS |
6.5040 USD |
6.1690 USD |
6.5770 USD |
6.2250 USD |
| 2023-07-04 |
6.5330 USD |
7,175.2019 FXS |
6.3740 USD |
6.3710 USD |
6.6020 USD |
6.5390 USD |
| 2023-07-03 |
6.0970 USD |
46,534.0549 FXS |
5.8610 USD |
5.8430 USD |
6.6000 USD |
6.4490 USD |
| 2023-07-02 |
5.8300 USD |
8,560.3470 FXS |
5.9210 USD |
5.7940 USD |
5.9920 USD |
5.8480 USD |
| 2023-07-01 |
5.9260 USD |
1,795.1191 FXS |
5.8670 USD |
5.8580 USD |
5.9990 USD |
5.9350 USD |
| 2023-06-30 |
5.7350 USD |
91,755.0919 FXS |
5.4920 USD |
5.4640 USD |
5.9720 USD |
5.8650 USD |
| 2023-06-29 |
5.5520 USD |
3,669.4341 FXS |
5.4820 USD |
5.4290 USD |
5.6240 USD |
5.5260 USD |
| 2023-06-28 |
5.5490 USD |
5,847.7973 FXS |
5.6280 USD |
5.3460 USD |
5.7450 USD |
5.4780 USD |
| 2023-06-27 |
5.8270 USD |
6,838.4248 FXS |
5.8960 USD |
5.6610 USD |
5.9680 USD |
5.6610 USD |
| 2023-06-26 |
5.9600 USD |
11,577.3649 FXS |
5.8670 USD |
5.7810 USD |
6.2020 USD |
6.0550 USD |
| 2023-06-25 |
5.8100 USD |
5,985.4965 FXS |
5.7100 USD |
5.7100 USD |
5.9880 USD |
5.9360 USD |
| 2023-06-24 |
5.7050 USD |
4,866.1084 FXS |
5.8080 USD |
5.5640 USD |
5.8700 USD |
5.7350 USD |
| 2023-06-23 |
5.8920 USD |
5,356.3129 FXS |
5.8980 USD |
5.7210 USD |
6.2240 USD |
5.8500 USD |
| 2023-06-22 |
6.0740 USD |
11,021.3876 FXS |
6.0840 USD |
5.8330 USD |
6.3010 USD |
5.9730 USD |
| 2023-06-21 |
6.1460 USD |
4,349.6109 FXS |
5.9660 USD |
5.9340 USD |
6.3670 USD |
6.2340 USD |
| 2023-06-20 |
5.7590 USD |
16,462.1513 FXS |
5.6700 USD |
5.5910 USD |
6.2140 USD |
6.1420 USD |
| 2023-06-19 |
5.4780 USD |
14,871.1987 FXS |
5.4000 USD |
5.3160 USD |
5.6320 USD |
5.5950 USD |
| 2023-06-18 |
5.4460 USD |
4,944.0588 FXS |
5.6430 USD |
5.3800 USD |
5.6550 USD |
5.4310 USD |
| 2023-06-17 |
5.6380 USD |
11,857.0853 FXS |
5.3120 USD |
5.2980 USD |
5.8220 USD |
5.5900 USD |
| 2023-06-16 |
5.1180 USD |
87,014.9849 FXS |
4.7780 USD |
4.7780 USD |
7.0470 USD |
5.3330 USD |
| 2023-06-15 |
4.6870 USD |
6,413.7685 FXS |
4.7980 USD |
4.6010 USD |
4.8100 USD |
4.6960 USD |
| 2023-06-14 |
4.9010 USD |
12,072.2626 FXS |
5.0120 USD |
4.7700 USD |
5.0450 USD |
4.8000 USD |
| 2023-06-13 |
5.0320 USD |
6,695.7699 FXS |
5.0400 USD |
4.9130 USD |
5.2310 USD |
4.9900 USD |
| 2023-06-12 |
4.9800 USD |
4,547.9310 FXS |
4.9010 USD |
4.7540 USD |
5.0880 USD |
5.0280 USD |
| 2023-06-11 |
4.9740 USD |
3,944.9383 FXS |
4.9350 USD |
4.8240 USD |
5.1400 USD |
4.9900 USD |
| 2023-06-10 |
5.3940 USD |
8,161.5398 FXS |
5.8200 USD |
5.0500 USD |
5.9050 USD |
5.1190 USD |
| 2023-06-09 |
5.9100 USD |
1,785.5179 FXS |
5.9300 USD |
5.8410 USD |
6.0550 USD |
5.9340 USD |
| 2023-06-08 |
6.0670 USD |
1,158.4210 FXS |
6.1390 USD |
6.0000 USD |
6.1390 USD |
6.0000 USD |
| 2023-06-07 |
6.1510 USD |
3,243.8807 FXS |
6.3270 USD |
6.0660 USD |
6.3270 USD |
6.1180 USD |
| 2023-06-06 |
6.2750 USD |
6,324.6322 FXS |
6.1580 USD |
6.0900 USD |
6.3690 USD |
6.3140 USD |
| 2023-06-05 |
6.3180 USD |
8,259.5368 FXS |
6.5850 USD |
5.9930 USD |
6.6850 USD |
6.1820 USD |
| 2023-06-04 |
6.6130 USD |
1,983.9843 FXS |
6.5440 USD |
6.5200 USD |
6.6750 USD |
6.6750 USD |
| 2023-06-03 |
6.6160 USD |
1,120.0147 FXS |
6.6420 USD |
6.5200 USD |
6.6750 USD |
6.5220 USD |
| 2023-06-02 |
6.6260 USD |
3,482.1876 FXS |
6.5200 USD |
6.5030 USD |
6.7100 USD |
6.6300 USD |
| 2023-06-01 |
6.5250 USD |
1,021.7138 FXS |
6.4570 USD |
6.4070 USD |
6.6430 USD |
6.5450 USD |
| 2023-05-31 |
6.5750 USD |
4,071.6019 FXS |
6.6780 USD |
6.4590 USD |
6.7340 USD |
6.5200 USD |
| 2023-05-30 |
6.7900 USD |
2,045.5086 FXS |
6.8890 USD |
6.6180 USD |
6.9880 USD |
6.7070 USD |
| 2023-05-29 |
6.9610 USD |
1,263.2365 FXS |
7.0490 USD |
6.8640 USD |
7.0600 USD |
6.9220 USD |
| 2023-05-28 |
6.9800 USD |
1,473.4275 FXS |
6.9650 USD |
6.9340 USD |
7.1160 USD |
7.1160 USD |
| 2023-05-27 |
6.9120 USD |
860.6228 FXS |
6.8340 USD |
6.8130 USD |
6.9700 USD |
6.9670 USD |
| 2023-05-26 |
6.8340 USD |
776.9565 FXS |
6.7710 USD |
6.7560 USD |
6.9420 USD |
6.9420 USD |
| 2023-05-25 |
6.7700 USD |
1,004.7367 FXS |
6.9010 USD |
6.6990 USD |
6.9010 USD |
6.7390 USD |
| 2023-05-24 |
6.8290 USD |
4,985.3948 FXS |
7.0290 USD |
6.7500 USD |
7.0290 USD |
6.9430 USD |
| 2023-05-23 |
7.0670 USD |
2,491.3080 FXS |
7.0390 USD |
6.9220 USD |
7.2660 USD |
7.0340 USD |