Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
7.2250 USD |
4,264.3133 FXS |
6.9860 USD |
6.9850 USD |
7.5000 USD |
7.0350 USD |
| 2023-05-21 |
7.1340 USD |
1,808.5732 FXS |
7.2170 USD |
7.0000 USD |
7.3070 USD |
7.0000 USD |
| 2023-05-20 |
7.2070 USD |
1,304.9082 FXS |
7.2220 USD |
7.1210 USD |
7.3310 USD |
7.1750 USD |
| 2023-05-19 |
7.2240 USD |
1,437.7251 FXS |
7.2540 USD |
7.1440 USD |
7.3120 USD |
7.3100 USD |
| 2023-05-18 |
7.2310 USD |
2,447.8649 FXS |
7.3490 USD |
7.0430 USD |
7.3710 USD |
7.2730 USD |
| 2023-05-17 |
7.2350 USD |
4,679.5308 FXS |
7.2040 USD |
6.9120 USD |
7.5000 USD |
7.3760 USD |
| 2023-05-16 |
7.1970 USD |
9,945.8055 FXS |
7.0260 USD |
6.9670 USD |
7.3710 USD |
7.2050 USD |
| 2023-05-15 |
7.0570 USD |
5,365.3184 FXS |
6.7380 USD |
6.6950 USD |
7.2630 USD |
7.1340 USD |
| 2023-05-14 |
6.6060 USD |
2,149.3389 FXS |
6.4790 USD |
6.4480 USD |
6.7200 USD |
6.6080 USD |
| 2023-05-13 |
6.4190 USD |
2,952.0163 FXS |
6.5510 USD |
6.3290 USD |
6.5510 USD |
6.5390 USD |
| 2023-05-12 |
6.1660 USD |
7,580.7164 FXS |
6.0350 USD |
5.8520 USD |
6.3970 USD |
6.3970 USD |
| 2023-05-11 |
6.3000 USD |
12,407.2685 FXS |
6.7450 USD |
5.9380 USD |
6.7450 USD |
6.0530 USD |
| 2023-05-10 |
6.7280 USD |
4,892.0695 FXS |
6.7360 USD |
6.5080 USD |
6.9230 USD |
6.7390 USD |
| 2023-05-09 |
6.8290 USD |
6,437.7550 FXS |
6.7900 USD |
6.7180 USD |
6.9500 USD |
6.7580 USD |
| 2023-05-08 |
6.9980 USD |
8,580.2641 FXS |
7.4450 USD |
6.6500 USD |
7.4790 USD |
6.7820 USD |
| 2023-05-07 |
7.4890 USD |
4,252.4264 FXS |
7.4130 USD |
7.3660 USD |
7.5690 USD |
7.4820 USD |
| 2023-05-06 |
7.6130 USD |
3,334.4230 FXS |
7.9710 USD |
7.3560 USD |
7.9720 USD |
7.4650 USD |
| 2023-05-05 |
7.7750 USD |
4,832.3887 FXS |
7.6620 USD |
7.5940 USD |
7.9740 USD |
7.9220 USD |
| 2023-05-04 |
7.6460 USD |
4,799.5818 FXS |
8.0700 USD |
7.4340 USD |
8.0700 USD |
7.6230 USD |
| 2023-05-03 |
7.7230 USD |
11,160.6657 FXS |
7.8000 USD |
7.5500 USD |
8.1550 USD |
8.1250 USD |
| 2023-05-02 |
7.8490 USD |
5,882.5966 FXS |
7.6630 USD |
7.6630 USD |
7.9430 USD |
7.8780 USD |
| 2023-05-01 |
7.6150 USD |
2,692.2596 FXS |
7.6440 USD |
7.4830 USD |
7.6820 USD |
7.6400 USD |
| 2023-04-30 |
7.7000 USD |
9,246.6170 FXS |
8.0180 USD |
7.2860 USD |
8.0180 USD |
7.7340 USD |
| 2023-04-29 |
7.9350 USD |
4,145.8011 FXS |
7.8590 USD |
7.8590 USD |
8.0350 USD |
8.0030 USD |
| 2023-04-28 |
8.1260 USD |
5,092.4573 FXS |
8.4000 USD |
7.8020 USD |
8.4000 USD |
7.8970 USD |
| 2023-04-27 |
8.4090 USD |
7,490.9028 FXS |
8.3510 USD |
8.2280 USD |
8.5010 USD |
8.3930 USD |
| 2023-04-26 |
8.4670 USD |
23,318.2597 FXS |
8.4320 USD |
7.8930 USD |
8.8310 USD |
8.1070 USD |
| 2023-04-25 |
8.1740 USD |
11,474.9331 FXS |
8.2420 USD |
7.9140 USD |
8.4890 USD |
8.4890 USD |
| 2023-04-24 |
8.1530 USD |
11,799.9431 FXS |
8.0320 USD |
7.9620 USD |
8.3240 USD |
8.2460 USD |
| 2023-04-23 |
8.0180 USD |
15,169.5932 FXS |
8.2380 USD |
7.8000 USD |
8.2510 USD |
8.0800 USD |
| 2023-04-22 |
8.1230 USD |
12,187.6462 FXS |
8.3010 USD |
8.0000 USD |
8.3010 USD |
8.1510 USD |
| 2023-04-21 |
8.7020 USD |
7,718.8026 FXS |
8.9190 USD |
8.1830 USD |
9.2250 USD |
8.2410 USD |
| 2023-04-20 |
8.8530 USD |
12,472.9895 FXS |
8.9970 USD |
8.5470 USD |
9.0890 USD |
8.7040 USD |
| 2023-04-19 |
9.3970 USD |
12,758.3770 FXS |
10.0750 USD |
8.7870 USD |
10.1980 USD |
8.9580 USD |
| 2023-04-18 |
10.5270 USD |
9,320.8408 FXS |
10.1410 USD |
10.0330 USD |
10.9530 USD |
10.1480 USD |
| 2023-04-17 |
10.2060 USD |
8,107.7054 FXS |
10.2470 USD |
9.9780 USD |
10.4330 USD |
10.1270 USD |
| 2023-04-16 |
10.4400 USD |
6,892.4242 FXS |
10.2120 USD |
10.0500 USD |
10.6080 USD |
10.3500 USD |
| 2023-04-15 |
10.4320 USD |
12,117.1447 FXS |
10.1430 USD |
9.9900 USD |
11.0000 USD |
10.2330 USD |
| 2023-04-14 |
9.6610 USD |
12,955.9046 FXS |
9.2450 USD |
9.2450 USD |
10.2870 USD |
10.2080 USD |
| 2023-04-13 |
8.8440 USD |
30,117.7101 FXS |
8.6720 USD |
8.5690 USD |
9.1900 USD |
9.1900 USD |
| 2023-04-12 |
8.7270 USD |
4,870.7722 FXS |
8.8100 USD |
8.4500 USD |
8.9920 USD |
8.7470 USD |
| 2023-04-11 |
8.9480 USD |
4,396.8092 FXS |
9.1040 USD |
8.7010 USD |
9.4950 USD |
8.7120 USD |
| 2023-04-10 |
8.9780 USD |
2,748.2345 FXS |
8.8670 USD |
8.7500 USD |
9.4360 USD |
8.9920 USD |
| 2023-04-09 |
8.7620 USD |
6,086.6629 FXS |
9.2460 USD |
8.5660 USD |
9.2460 USD |
8.8620 USD |
| 2023-04-08 |
9.3710 USD |
4,187.1428 FXS |
9.4430 USD |
9.1270 USD |
9.7640 USD |
9.2320 USD |
| 2023-04-07 |
9.4870 USD |
5,860.1831 FXS |
9.5890 USD |
9.3040 USD |
10.1040 USD |
9.4560 USD |
| 2023-04-06 |
9.5800 USD |
21,486.1044 FXS |
9.7490 USD |
9.2140 USD |
9.7490 USD |
9.5710 USD |
| 2023-04-05 |
9.9460 USD |
19,891.5562 FXS |
9.4410 USD |
9.4410 USD |
10.4780 USD |
9.6810 USD |
| 2023-04-04 |
9.3370 USD |
4,801.9076 FXS |
9.0530 USD |
8.8660 USD |
9.8470 USD |
9.5510 USD |
| 2023-04-03 |
9.0330 USD |
28,156.3299 FXS |
8.6590 USD |
8.4840 USD |
9.3890 USD |
8.8620 USD |