Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
8.6890 USD |
9,280.4271 FXS |
8.8420 USD |
8.5100 USD |
8.8910 USD |
8.7730 USD |
| 2023-04-01 |
8.8870 USD |
15,027.6861 FXS |
8.9210 USD |
8.7480 USD |
9.0200 USD |
8.8190 USD |
| 2023-03-31 |
8.7340 USD |
13,167.7467 FXS |
8.4840 USD |
8.3730 USD |
9.0670 USD |
8.9580 USD |
| 2023-03-30 |
8.6120 USD |
16,146.1383 FXS |
8.7460 USD |
8.3500 USD |
8.9940 USD |
8.4300 USD |
| 2023-03-29 |
8.7480 USD |
19,612.3751 FXS |
8.0780 USD |
8.0580 USD |
9.1530 USD |
8.8480 USD |
| 2023-03-28 |
7.8000 USD |
3,816.3841 FXS |
7.4570 USD |
7.3490 USD |
8.1300 USD |
8.0980 USD |
| 2023-03-27 |
7.5740 USD |
3,349.9408 FXS |
7.9140 USD |
7.3930 USD |
7.9140 USD |
7.4360 USD |
| 2023-03-26 |
7.9090 USD |
2,855.8990 FXS |
7.6670 USD |
7.6670 USD |
8.0490 USD |
7.8320 USD |
| 2023-03-25 |
7.7270 USD |
6,323.0975 FXS |
7.9430 USD |
7.6210 USD |
7.9620 USD |
7.6800 USD |
| 2023-03-24 |
7.8310 USD |
4,721.6178 FXS |
8.1810 USD |
7.5050 USD |
8.1950 USD |
7.9150 USD |
| 2023-03-23 |
8.0880 USD |
4,947.4254 FXS |
8.0330 USD |
7.8750 USD |
8.2110 USD |
8.0860 USD |
| 2023-03-22 |
8.0710 USD |
16,078.9364 FXS |
8.1540 USD |
7.5580 USD |
8.4610 USD |
7.8050 USD |
| 2023-03-21 |
8.1530 USD |
59,918.5386 FXS |
7.9660 USD |
7.7740 USD |
8.3350 USD |
8.0680 USD |
| 2023-03-20 |
8.2530 USD |
14,043.0238 FXS |
8.4690 USD |
7.9630 USD |
8.5720 USD |
8.0410 USD |
| 2023-03-19 |
8.6080 USD |
6,628.5859 FXS |
8.6640 USD |
8.3250 USD |
8.8650 USD |
8.5910 USD |
| 2023-03-18 |
9.0250 USD |
14,516.2155 FXS |
8.8520 USD |
8.3000 USD |
9.2000 USD |
8.7600 USD |
| 2023-03-17 |
8.5510 USD |
4,889.0628 FXS |
8.3380 USD |
8.2570 USD |
8.8780 USD |
8.5440 USD |
| 2023-03-16 |
8.2350 USD |
3,904.3264 FXS |
8.1180 USD |
8.0100 USD |
8.4120 USD |
8.2700 USD |
| 2023-03-15 |
8.4710 USD |
7,245.3221 FXS |
9.0530 USD |
7.9900 USD |
9.4040 USD |
8.1730 USD |
| 2023-03-14 |
9.1920 USD |
50,174.2132 FXS |
9.0200 USD |
8.5300 USD |
10.7210 USD |
8.9080 USD |
| 2023-03-13 |
8.7390 USD |
25,803.4582 FXS |
8.7750 USD |
8.2030 USD |
9.2720 USD |
8.9940 USD |
| 2023-03-12 |
7.6250 USD |
8,368.8682 FXS |
7.5830 USD |
7.2540 USD |
8.5250 USD |
8.2580 USD |
| 2023-03-11 |
7.2110 USD |
52,102.3734 FXS |
7.9770 USD |
6.4340 USD |
8.1850 USD |
7.6590 USD |
| 2023-03-10 |
8.2270 USD |
36,039.6620 FXS |
8.3070 USD |
7.8910 USD |
8.6930 USD |
7.8910 USD |
| 2023-03-09 |
8.4320 USD |
14,401.0134 FXS |
8.9560 USD |
8.0880 USD |
8.9930 USD |
8.2980 USD |
| 2023-03-08 |
9.0230 USD |
4,057.6331 FXS |
9.4040 USD |
8.8790 USD |
9.4170 USD |
8.8880 USD |
| 2023-03-07 |
9.4420 USD |
7,445.8840 FXS |
9.7950 USD |
9.1000 USD |
9.9420 USD |
9.3640 USD |
| 2023-03-06 |
9.7140 USD |
5,104.7635 FXS |
9.6570 USD |
9.5150 USD |
9.9000 USD |
9.7560 USD |
| 2023-03-05 |
9.9210 USD |
11,489.9362 FXS |
10.1020 USD |
9.6330 USD |
10.1020 USD |
9.6570 USD |
| 2023-03-04 |
9.9410 USD |
2,565.2214 FXS |
10.1350 USD |
9.4420 USD |
10.1810 USD |
9.4530 USD |
| 2023-03-03 |
10.2960 USD |
13,919.7571 FXS |
11.0420 USD |
9.8740 USD |
11.0450 USD |
10.0110 USD |
| 2023-03-02 |
11.4470 USD |
18,938.9630 FXS |
11.9840 USD |
11.0350 USD |
12.1820 USD |
11.1830 USD |
| 2023-03-01 |
11.8130 USD |
27,352.3479 FXS |
11.4270 USD |
11.3510 USD |
12.2760 USD |
12.1250 USD |
| 2023-02-28 |
11.3330 USD |
33,093.9122 FXS |
11.0000 USD |
10.5640 USD |
11.5810 USD |
11.2890 USD |
| 2023-02-27 |
10.8270 USD |
22,815.3320 FXS |
10.4020 USD |
10.1640 USD |
11.2540 USD |
11.0770 USD |
| 2023-02-26 |
10.4020 USD |
12,476.8326 FXS |
10.1880 USD |
10.1070 USD |
10.5250 USD |
10.4630 USD |
| 2023-02-25 |
10.1270 USD |
22,981.6814 FXS |
10.1640 USD |
9.5000 USD |
10.5970 USD |
10.0590 USD |
| 2023-02-24 |
10.3780 USD |
11,747.1473 FXS |
10.8090 USD |
9.9480 USD |
10.8470 USD |
10.1370 USD |
| 2023-02-23 |
11.1390 USD |
43,474.3746 FXS |
10.5720 USD |
10.5720 USD |
11.4910 USD |
10.9060 USD |
| 2023-02-22 |
9.8520 USD |
13,756.5156 FXS |
10.2040 USD |
8.1990 USD |
10.5330 USD |
10.3200 USD |
| 2023-02-21 |
10.4710 USD |
28,760.3189 FXS |
10.8060 USD |
10.0960 USD |
11.1140 USD |
10.1320 USD |
| 2023-02-20 |
10.7210 USD |
10,605.0603 FXS |
10.6520 USD |
10.5200 USD |
11.0000 USD |
10.6800 USD |
| 2023-02-19 |
11.0190 USD |
9,283.4294 FXS |
11.3860 USD |
10.5300 USD |
11.3960 USD |
10.7380 USD |
| 2023-02-18 |
11.4420 USD |
17,425.2856 FXS |
11.0880 USD |
11.0880 USD |
11.7800 USD |
11.3660 USD |
| 2023-02-17 |
10.8540 USD |
53,213.5434 FXS |
10.2520 USD |
10.2000 USD |
11.7800 USD |
11.0110 USD |
| 2023-02-16 |
11.1250 USD |
37,923.9785 FXS |
11.4700 USD |
10.2270 USD |
11.7020 USD |
10.2270 USD |
| 2023-02-15 |
10.7070 USD |
24,066.0527 FXS |
10.1390 USD |
9.8550 USD |
11.5440 USD |
11.3290 USD |
| 2023-02-14 |
9.9950 USD |
27,993.4346 FXS |
9.8900 USD |
9.7000 USD |
10.3820 USD |
10.0530 USD |
| 2023-02-13 |
9.9710 USD |
44,739.2570 FXS |
10.2220 USD |
9.2490 USD |
10.8490 USD |
9.6870 USD |
| 2023-02-12 |
10.5250 USD |
14,187.7064 FXS |
10.6690 USD |
10.0380 USD |
10.9500 USD |
10.1490 USD |