Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
5.9400 USD |
5,074.0611 FXS |
6.0860 USD |
5.8000 USD |
6.0860 USD |
5.8350 USD |
| 2022-07-25 |
6.5400 USD |
871.1904 FXS |
6.6990 USD |
6.2030 USD |
6.6990 USD |
6.2030 USD |
| 2022-07-24 |
6.6920 USD |
581.5229 FXS |
6.6280 USD |
6.5560 USD |
6.6990 USD |
6.6990 USD |
| 2022-07-23 |
6.7550 USD |
56.0590 FXS |
6.7880 USD |
6.5190 USD |
6.7880 USD |
6.5540 USD |
| 2022-07-22 |
6.9320 USD |
2,684.1856 FXS |
6.7200 USD |
6.7200 USD |
7.0610 USD |
6.8770 USD |
| 2022-07-21 |
6.5780 USD |
705.1848 FXS |
6.5260 USD |
6.4340 USD |
6.9650 USD |
6.9650 USD |
| 2022-07-20 |
6.7610 USD |
3,437.7241 FXS |
6.7100 USD |
6.5140 USD |
6.9000 USD |
6.7070 USD |
| 2022-07-19 |
6.3130 USD |
2,345.6556 FXS |
6.1810 USD |
5.9700 USD |
7.1810 USD |
6.7840 USD |
| 2022-07-18 |
5.9350 USD |
11,455.0499 FXS |
5.6150 USD |
4.4940 USD |
7.0130 USD |
6.0350 USD |
| 2022-07-17 |
5.6730 USD |
6,181.1586 FXS |
5.5560 USD |
5.5370 USD |
5.7000 USD |
5.5460 USD |
| 2022-07-16 |
5.3350 USD |
659.3233 FXS |
5.1870 USD |
5.1870 USD |
5.5310 USD |
5.5150 USD |
| 2022-07-15 |
5.2400 USD |
953.8829 FXS |
5.2280 USD |
5.1350 USD |
5.3160 USD |
5.2930 USD |
| 2022-07-14 |
4.9790 USD |
4,944.7592 FXS |
4.8460 USD |
4.8460 USD |
5.1820 USD |
5.1560 USD |
| 2022-07-13 |
4.8060 USD |
2,182.6725 FXS |
4.7670 USD |
4.7170 USD |
4.8480 USD |
4.7170 USD |
| 2022-07-12 |
4.8380 USD |
3,788.1216 FXS |
5.0260 USD |
4.5290 USD |
5.0260 USD |
4.8910 USD |
| 2022-07-11 |
5.1270 USD |
307.8914 FXS |
5.1250 USD |
5.0590 USD |
5.1740 USD |
5.0590 USD |
| 2022-07-10 |
5.1510 USD |
2,067.1391 FXS |
5.1830 USD |
5.1220 USD |
5.2010 USD |
5.1220 USD |
| 2022-07-09 |
5.2540 USD |
274.6693 FXS |
5.1390 USD |
5.1390 USD |
5.2720 USD |
5.2430 USD |
| 2022-07-08 |
5.3340 USD |
10,333.7860 FXS |
5.3000 USD |
5.1190 USD |
5.4720 USD |
5.1820 USD |
| 2022-07-07 |
5.2890 USD |
2,182.5767 FXS |
5.2790 USD |
5.1940 USD |
5.3330 USD |
5.3300 USD |
| 2022-07-06 |
5.2830 USD |
612.3788 FXS |
5.2910 USD |
5.1940 USD |
5.3520 USD |
5.2790 USD |
| 2022-07-05 |
5.0150 USD |
2,213.8263 FXS |
4.9210 USD |
4.8610 USD |
5.2860 USD |
5.2680 USD |
| 2022-07-04 |
4.8570 USD |
475.9657 FXS |
4.7920 USD |
4.7920 USD |
4.8690 USD |
4.8620 USD |
| 2022-07-03 |
4.8190 USD |
809.3663 FXS |
4.9560 USD |
4.7870 USD |
4.9560 USD |
4.7870 USD |
| 2022-07-02 |
4.9050 USD |
841.5064 FXS |
4.9000 USD |
4.8800 USD |
5.1640 USD |
4.9220 USD |
| 2022-07-01 |
4.8810 USD |
8,117.8088 FXS |
4.8030 USD |
4.7700 USD |
5.0130 USD |
4.9380 USD |
| 2022-06-30 |
4.7610 USD |
379.7291 FXS |
4.6570 USD |
4.6060 USD |
4.8510 USD |
4.8090 USD |
| 2022-06-29 |
4.7850 USD |
750.4338 FXS |
4.8830 USD |
4.6590 USD |
5.0240 USD |
4.7220 USD |
| 2022-06-28 |
5.2820 USD |
2,575.5753 FXS |
5.3540 USD |
5.0470 USD |
5.4060 USD |
5.0470 USD |
| 2022-06-27 |
5.5820 USD |
8,831.1748 FXS |
5.6090 USD |
5.3000 USD |
5.9000 USD |
5.3700 USD |
| 2022-06-26 |
5.5410 USD |
5,910.1191 FXS |
5.4050 USD |
5.4000 USD |
5.9780 USD |
5.6190 USD |
| 2022-06-25 |
5.5690 USD |
6,450.4480 FXS |
5.5000 USD |
5.2500 USD |
5.9480 USD |
5.9480 USD |
| 2022-06-24 |
5.2570 USD |
1,166.0102 FXS |
5.2560 USD |
5.1090 USD |
5.4350 USD |
5.4340 USD |
| 2022-06-23 |
5.1840 USD |
2,059.6796 FXS |
5.1830 USD |
5.0750 USD |
5.2680 USD |
5.2150 USD |
| 2022-06-22 |
5.1870 USD |
6,378.4790 FXS |
5.1930 USD |
5.0000 USD |
5.3560 USD |
5.1090 USD |
| 2022-06-21 |
5.2750 USD |
2,929.4577 FXS |
5.1680 USD |
5.0420 USD |
5.4960 USD |
5.2320 USD |
| 2022-06-20 |
4.6730 USD |
10,133.7557 FXS |
4.2060 USD |
4.1010 USD |
5.2590 USD |
5.0210 USD |
| 2022-06-19 |
4.1770 USD |
2,145.0712 FXS |
3.9990 USD |
3.9440 USD |
5.0000 USD |
4.7350 USD |
| 2022-06-18 |
4.1060 USD |
1,134.5618 FXS |
5.0050 USD |
3.9250 USD |
5.0050 USD |
4.1420 USD |
| 2022-06-17 |
4.3490 USD |
996.1190 FXS |
4.3660 USD |
4.1180 USD |
5.2460 USD |
5.2460 USD |
| 2022-06-16 |
4.5320 USD |
1,503.5492 FXS |
4.7250 USD |
4.3460 USD |
4.7350 USD |
4.3500 USD |
| 2022-06-15 |
4.6770 USD |
1,137.3730 FXS |
4.7430 USD |
4.2530 USD |
4.9920 USD |
4.7330 USD |
| 2022-06-14 |
4.7880 USD |
468.8589 FXS |
4.8100 USD |
4.5860 USD |
4.9930 USD |
4.9890 USD |
| 2022-06-13 |
5.0370 USD |
3,131.6146 FXS |
5.3380 USD |
4.7560 USD |
5.4450 USD |
4.7720 USD |
| 2022-06-12 |
5.3900 USD |
1,056.1651 FXS |
5.1800 USD |
5.1030 USD |
5.5280 USD |
5.4360 USD |
| 2022-06-11 |
5.3280 USD |
451.9777 FXS |
5.7240 USD |
5.1030 USD |
5.9840 USD |
5.2150 USD |
| 2022-06-10 |
5.9690 USD |
780.0015 FXS |
6.7190 USD |
5.0400 USD |
6.8920 USD |
5.6830 USD |
| 2022-06-09 |
6.2170 USD |
4,449.6324 FXS |
5.6440 USD |
5.6140 USD |
6.8920 USD |
6.4870 USD |
| 2022-06-08 |
5.7540 USD |
2,401.6657 FXS |
5.5880 USD |
5.0000 USD |
6.2190 USD |
5.7500 USD |
| 2022-06-07 |
5.0610 USD |
7,041.4706 FXS |
5.7000 USD |
5.0000 USD |
5.7660 USD |
5.0220 USD |