Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
10.3520 USD |
15,535.2004 FXS |
10.4500 USD |
9.9020 USD |
10.6000 USD |
10.5010 USD |
| 2023-02-10 |
11.5650 USD |
53,338.2624 FXS |
12.5860 USD |
10.3200 USD |
12.6430 USD |
10.4140 USD |
| 2023-02-09 |
12.6510 USD |
51,925.3224 FXS |
12.5140 USD |
11.5400 USD |
14.2510 USD |
12.1330 USD |
| 2023-02-08 |
12.1520 USD |
17,486.3803 FXS |
12.6930 USD |
11.3220 USD |
13.4050 USD |
11.3720 USD |
| 2023-02-07 |
13.3270 USD |
50,839.3572 FXS |
12.1800 USD |
12.1800 USD |
14.1400 USD |
12.8290 USD |
| 2023-02-06 |
11.4280 USD |
46,538.2218 FXS |
9.9850 USD |
9.9750 USD |
13.2340 USD |
12.4300 USD |
| 2023-02-05 |
10.2870 USD |
17,741.8212 FXS |
10.6300 USD |
9.8230 USD |
10.6300 USD |
10.0780 USD |
| 2023-02-04 |
10.7370 USD |
20,848.2142 FXS |
11.1360 USD |
10.6300 USD |
11.1370 USD |
10.6300 USD |
| 2023-02-03 |
10.9270 USD |
30,950.8031 FXS |
10.6470 USD |
10.3720 USD |
11.4500 USD |
11.1230 USD |
| 2023-02-02 |
11.2200 USD |
44,450.6024 FXS |
10.7910 USD |
10.5280 USD |
12.2550 USD |
10.7860 USD |
| 2023-02-01 |
10.2020 USD |
14,412.9881 FXS |
10.2620 USD |
9.5640 USD |
10.9100 USD |
10.7220 USD |
| 2023-01-31 |
10.3770 USD |
18,725.8038 FXS |
10.1210 USD |
10.1200 USD |
10.4790 USD |
10.1940 USD |
| 2023-01-30 |
10.5010 USD |
35,403.9436 FXS |
11.2280 USD |
9.6460 USD |
11.2280 USD |
10.1200 USD |
| 2023-01-29 |
11.1120 USD |
5,731.3309 FXS |
10.9430 USD |
10.8260 USD |
11.5420 USD |
11.2830 USD |
| 2023-01-28 |
11.4340 USD |
26,850.9072 FXS |
10.8410 USD |
10.6300 USD |
11.8990 USD |
10.9650 USD |
| 2023-01-27 |
10.3260 USD |
15,629.1175 FXS |
10.2500 USD |
9.9050 USD |
11.0800 USD |
10.8410 USD |
| 2023-01-26 |
10.5550 USD |
9,537.0832 FXS |
10.4570 USD |
10.1100 USD |
11.2970 USD |
10.2500 USD |
| 2023-01-25 |
10.0900 USD |
9,290.6873 FXS |
9.7690 USD |
9.5790 USD |
10.7420 USD |
10.6020 USD |
| 2023-01-24 |
10.5290 USD |
10,849.4219 FXS |
10.4710 USD |
9.1100 USD |
11.2170 USD |
9.9250 USD |
| 2023-01-23 |
10.3330 USD |
14,048.9536 FXS |
10.0700 USD |
9.8800 USD |
10.7500 USD |
10.4650 USD |
| 2023-01-22 |
10.5290 USD |
7,264.6143 FXS |
10.2750 USD |
10.1240 USD |
11.0460 USD |
10.2090 USD |
| 2023-01-21 |
11.1180 USD |
24,101.4741 FXS |
10.7960 USD |
10.3310 USD |
11.3420 USD |
10.7460 USD |
| 2023-01-20 |
10.5420 USD |
26,252.5669 FXS |
10.0670 USD |
9.8430 USD |
11.3360 USD |
11.0250 USD |
| 2023-01-19 |
9.3330 USD |
39,593.0373 FXS |
8.6320 USD |
8.5900 USD |
10.6660 USD |
10.1910 USD |
| 2023-01-18 |
8.7830 USD |
46,239.7682 FXS |
9.1700 USD |
8.1000 USD |
9.6100 USD |
8.7670 USD |
| 2023-01-17 |
9.3220 USD |
15,667.9039 FXS |
9.0280 USD |
8.7400 USD |
9.9410 USD |
9.2320 USD |
| 2023-01-16 |
9.1140 USD |
35,100.0202 FXS |
8.6560 USD |
8.4210 USD |
10.9840 USD |
9.0110 USD |
| 2023-01-15 |
8.1790 USD |
42,289.6880 FXS |
6.8990 USD |
6.6460 USD |
11.0680 USD |
8.6180 USD |
| 2023-01-14 |
7.0960 USD |
16,547.4545 FXS |
6.8870 USD |
6.6140 USD |
7.4980 USD |
6.8590 USD |
| 2023-01-13 |
6.6470 USD |
12,524.6075 FXS |
6.4230 USD |
6.3250 USD |
6.9000 USD |
6.8520 USD |
| 2023-01-12 |
5.8910 USD |
5,575.7988 FXS |
5.6220 USD |
5.5970 USD |
6.1200 USD |
6.1200 USD |
| 2023-01-11 |
5.4810 USD |
2,949.3311 FXS |
5.4780 USD |
5.4120 USD |
5.5530 USD |
5.4470 USD |
| 2023-01-10 |
5.5330 USD |
2,729.5874 FXS |
5.6990 USD |
5.4470 USD |
5.7060 USD |
5.4940 USD |
| 2023-01-09 |
5.7430 USD |
13,114.1843 FXS |
5.6620 USD |
5.2500 USD |
6.1200 USD |
5.6220 USD |
| 2023-01-08 |
5.2120 USD |
9,794.8288 FXS |
5.1490 USD |
4.9820 USD |
5.7410 USD |
5.6340 USD |
| 2023-01-07 |
5.1360 USD |
1,445.6572 FXS |
5.2180 USD |
5.1000 USD |
5.2250 USD |
5.1370 USD |
| 2023-01-06 |
4.9850 USD |
7,857.1324 FXS |
5.0010 USD |
4.9030 USD |
5.1780 USD |
5.1780 USD |
| 2023-01-05 |
5.0100 USD |
425.1923 FXS |
5.0020 USD |
5.0010 USD |
5.1380 USD |
5.0380 USD |
| 2023-01-04 |
4.9950 USD |
2,382.2740 FXS |
4.8450 USD |
4.8240 USD |
5.1290 USD |
5.0070 USD |
| 2023-01-03 |
4.6870 USD |
347.6320 FXS |
4.6060 USD |
4.5560 USD |
4.8020 USD |
4.7960 USD |
| 2023-01-02 |
4.6260 USD |
986.7318 FXS |
4.4570 USD |
4.4480 USD |
4.8330 USD |
4.6580 USD |
| 2023-01-01 |
4.2620 USD |
751.2982 FXS |
4.1150 USD |
4.0790 USD |
4.4970 USD |
4.3910 USD |
| 2022-12-31 |
4.1820 USD |
554.2600 FXS |
4.2250 USD |
4.1060 USD |
4.2250 USD |
4.1230 USD |
| 2022-12-30 |
4.0160 USD |
7,678.6963 FXS |
4.2320 USD |
3.6220 USD |
4.3050 USD |
4.1120 USD |
| 2022-12-29 |
4.2930 USD |
827.2873 FXS |
4.2590 USD |
4.1710 USD |
4.4970 USD |
4.2400 USD |
| 2022-12-28 |
4.2260 USD |
8,020.5978 FXS |
4.5450 USD |
3.6310 USD |
4.5650 USD |
4.2860 USD |
| 2022-12-27 |
4.5630 USD |
171.4546 FXS |
4.7560 USD |
4.4270 USD |
4.7680 USD |
4.5630 USD |
| 2022-12-26 |
4.7480 USD |
149.5971 FXS |
4.7500 USD |
4.7170 USD |
4.7730 USD |
4.7480 USD |
| 2022-12-25 |
4.7260 USD |
241.8454 FXS |
4.7080 USD |
4.7080 USD |
4.7690 USD |
4.7680 USD |
| 2022-12-24 |
4.7070 USD |
1,405.3193 FXS |
4.7070 USD |
4.7010 USD |
4.7080 USD |
4.7080 USD |