Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
4.4600 USD |
12,429.9049 FXS |
4.5220 USD |
4.3840 USD |
4.5860 USD |
4.4650 USD |
| 2024-12-07 |
4.7520 USD |
11,898.0991 FXS |
4.6680 USD |
4.4900 USD |
5.3720 USD |
4.5610 USD |
| 2024-12-06 |
4.8140 USD |
8,954.1583 FXS |
4.5380 USD |
4.4540 USD |
5.0980 USD |
4.8220 USD |
| 2024-12-05 |
4.7690 USD |
55,838.4302 FXS |
4.7600 USD |
4.4820 USD |
5.3880 USD |
4.7620 USD |
| 2024-12-04 |
4.6230 USD |
90,584.6537 FXS |
3.9550 USD |
3.4810 USD |
5.3000 USD |
4.7950 USD |
| 2024-12-03 |
3.7200 USD |
51,299.0806 FXS |
3.5090 USD |
3.4380 USD |
4.0990 USD |
3.9800 USD |
| 2024-12-02 |
3.6150 USD |
25,724.8397 FXS |
3.7520 USD |
3.4350 USD |
3.8340 USD |
3.4350 USD |
| 2024-12-01 |
3.4570 USD |
20,023.6668 FXS |
3.3320 USD |
3.2920 USD |
3.6820 USD |
3.6590 USD |
| 2024-11-30 |
3.1980 USD |
8,496.5636 FXS |
3.0590 USD |
3.0470 USD |
3.3490 USD |
3.2580 USD |
| 2024-11-29 |
3.0970 USD |
9,383.0015 FXS |
3.1470 USD |
3.0190 USD |
3.1500 USD |
3.0970 USD |
| 2024-11-28 |
3.0770 USD |
11,761.2733 FXS |
3.2300 USD |
2.9930 USD |
3.2300 USD |
3.1500 USD |
| 2024-11-27 |
3.1780 USD |
20,404.2353 FXS |
3.0460 USD |
3.0140 USD |
3.2720 USD |
3.2550 USD |
| 2024-11-26 |
2.9610 USD |
10,346.6881 FXS |
2.9910 USD |
2.7430 USD |
3.1150 USD |
2.9810 USD |
| 2024-11-25 |
2.9770 USD |
8,109.1556 FXS |
2.8810 USD |
2.7810 USD |
3.1550 USD |
3.0230 USD |
| 2024-11-24 |
2.7100 USD |
6,267.9240 FXS |
2.6620 USD |
2.5980 USD |
2.8170 USD |
2.8170 USD |
| 2024-11-23 |
2.6770 USD |
46,797.3287 FXS |
2.4780 USD |
2.4260 USD |
3.4560 USD |
2.6500 USD |
| 2024-11-22 |
2.3980 USD |
18,151.2215 FXS |
2.4080 USD |
2.3500 USD |
2.4640 USD |
2.4620 USD |
| 2024-11-21 |
2.3900 USD |
15,922.1309 FXS |
2.2830 USD |
2.2160 USD |
2.4700 USD |
2.3910 USD |
| 2024-11-20 |
2.3370 USD |
5,680.9906 FXS |
2.3630 USD |
2.2650 USD |
2.3890 USD |
2.2990 USD |
| 2024-11-19 |
2.4140 USD |
10,593.6283 FXS |
2.4820 USD |
2.3360 USD |
2.4900 USD |
2.3520 USD |
| 2024-11-18 |
2.4170 USD |
9,715.1167 FXS |
2.2520 USD |
2.2520 USD |
2.5470 USD |
2.5000 USD |
| 2024-11-17 |
2.2710 USD |
2,233.3634 FXS |
2.3200 USD |
2.1950 USD |
2.3210 USD |
2.2430 USD |
| 2024-11-16 |
2.2530 USD |
4,455.2636 FXS |
2.2180 USD |
2.2120 USD |
2.3040 USD |
2.2980 USD |
| 2024-11-15 |
2.0940 USD |
1,225.9712 FXS |
2.1190 USD |
2.0480 USD |
2.2070 USD |
2.2030 USD |
| 2024-11-14 |
2.1370 USD |
4,597.7622 FXS |
2.0970 USD |
2.0680 USD |
2.1870 USD |
2.1540 USD |
| 2024-11-13 |
2.1170 USD |
13,458.8075 FXS |
2.1710 USD |
2.0000 USD |
2.1840 USD |
2.0770 USD |
| 2024-11-12 |
2.2260 USD |
9,064.1759 FXS |
2.3050 USD |
2.1020 USD |
2.4060 USD |
2.1790 USD |
| 2024-11-11 |
2.2550 USD |
12,394.6371 FXS |
2.2170 USD |
2.1630 USD |
2.3130 USD |
2.2830 USD |
| 2024-11-10 |
2.2480 USD |
5,432.5492 FXS |
2.1520 USD |
2.1350 USD |
2.3000 USD |
2.2680 USD |
| 2024-11-09 |
2.1340 USD |
6,443.9142 FXS |
2.1120 USD |
2.0780 USD |
2.2200 USD |
2.1690 USD |
| 2024-11-08 |
2.1150 USD |
11,211.0220 FXS |
2.0920 USD |
2.0600 USD |
2.1910 USD |
2.0910 USD |
| 2024-11-07 |
1.9620 USD |
4,665.3481 FXS |
1.9340 USD |
1.9190 USD |
2.0300 USD |
2.0300 USD |
| 2024-11-06 |
1.7850 USD |
4,336.7771 FXS |
1.6690 USD |
1.6690 USD |
1.8680 USD |
1.8680 USD |
| 2024-11-05 |
1.6540 USD |
2,003.8039 FXS |
1.6420 USD |
1.6330 USD |
1.6790 USD |
1.6570 USD |
| 2024-11-04 |
1.6640 USD |
1,661.5084 FXS |
1.6580 USD |
1.6130 USD |
1.6880 USD |
1.6130 USD |
| 2024-11-03 |
1.7040 USD |
5,667.9875 FXS |
1.7680 USD |
1.6330 USD |
1.7710 USD |
1.6830 USD |
| 2024-11-02 |
1.7990 USD |
1,815.8549 FXS |
1.8390 USD |
1.7800 USD |
1.8390 USD |
1.7830 USD |
| 2024-11-01 |
1.8310 USD |
1,429.6480 FXS |
1.8630 USD |
1.8050 USD |
1.8680 USD |
1.8110 USD |
| 2024-10-31 |
1.8680 USD |
5,678.0532 FXS |
1.9280 USD |
1.8470 USD |
1.9310 USD |
1.8530 USD |
| 2024-10-30 |
1.9680 USD |
1,175.8113 FXS |
1.9850 USD |
1.9500 USD |
1.9850 USD |
1.9570 USD |
| 2024-10-29 |
1.9430 USD |
2,100.9197 FXS |
1.9020 USD |
1.9020 USD |
1.9800 USD |
1.9580 USD |
| 2024-10-28 |
1.8750 USD |
3,226.5356 FXS |
1.8990 USD |
1.8280 USD |
1.8990 USD |
1.8620 USD |
| 2024-10-27 |
1.8620 USD |
1,198.5476 FXS |
1.8610 USD |
1.8540 USD |
1.8960 USD |
1.8960 USD |
| 2024-10-26 |
1.8480 USD |
3,577.1899 FXS |
1.8520 USD |
1.8250 USD |
1.8880 USD |
1.8470 USD |
| 2024-10-25 |
1.9630 USD |
3,991.1594 FXS |
1.9940 USD |
1.9210 USD |
2.0030 USD |
1.9380 USD |
| 2024-10-24 |
2.0000 USD |
11,681.9915 FXS |
2.0120 USD |
1.9800 USD |
2.0340 USD |
2.0300 USD |
| 2024-10-23 |
1.9890 USD |
696.7714 FXS |
2.0600 USD |
1.9470 USD |
2.0600 USD |
1.9690 USD |
| 2024-10-22 |
2.1130 USD |
3,569.0990 FXS |
2.1540 USD |
2.0480 USD |
2.1570 USD |
2.0720 USD |
| 2024-10-21 |
2.2060 USD |
11,620.2236 FXS |
2.1350 USD |
2.1350 USD |
2.3160 USD |
2.1750 USD |
| 2024-10-20 |
2.0420 USD |
2,740.7861 FXS |
1.9720 USD |
1.9560 USD |
2.1050 USD |
2.0840 USD |