Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
1.9360 USD |
6,391.1052 FXS |
1.9810 USD |
1.8920 USD |
2.0130 USD |
1.8920 USD |
| 2024-10-02 |
2.0960 USD |
7,094.8277 FXS |
2.0590 USD |
1.9470 USD |
2.1550 USD |
1.9870 USD |
| 2024-10-01 |
2.1730 USD |
7,579.9508 FXS |
2.1670 USD |
2.0200 USD |
2.3400 USD |
2.1200 USD |
| 2024-09-30 |
2.2240 USD |
3,846.5420 FXS |
2.2460 USD |
2.1860 USD |
2.2940 USD |
2.2260 USD |
| 2024-09-29 |
2.2790 USD |
13,902.6575 FXS |
2.3460 USD |
2.2380 USD |
2.3460 USD |
2.2730 USD |
| 2024-09-28 |
2.3530 USD |
13,495.0851 FXS |
2.2580 USD |
2.2470 USD |
2.4350 USD |
2.3350 USD |
| 2024-09-27 |
2.1730 USD |
16,971.5018 FXS |
2.0420 USD |
2.0420 USD |
2.2850 USD |
2.2680 USD |
| 2024-09-26 |
2.0510 USD |
12,825.2703 FXS |
1.9540 USD |
1.9540 USD |
2.0950 USD |
2.0580 USD |
| 2024-09-25 |
1.9960 USD |
9,504.5284 FXS |
2.0420 USD |
1.9750 USD |
2.0620 USD |
1.9760 USD |
| 2024-09-24 |
1.9990 USD |
3,319.4869 FXS |
1.9600 USD |
1.9210 USD |
2.0290 USD |
2.0290 USD |
| 2024-09-23 |
1.9650 USD |
3,185.8192 FXS |
1.9510 USD |
1.9470 USD |
1.9890 USD |
1.9740 USD |
| 2024-09-22 |
1.9510 USD |
1,577.4606 FXS |
2.0200 USD |
1.9190 USD |
2.0200 USD |
1.9550 USD |
| 2024-09-21 |
1.9690 USD |
4,060.8098 FXS |
1.9610 USD |
1.9400 USD |
2.0160 USD |
2.0160 USD |
| 2024-09-20 |
1.9560 USD |
1,779.4281 FXS |
1.9840 USD |
1.9210 USD |
2.0140 USD |
1.9550 USD |
| 2024-09-19 |
1.9450 USD |
14,814.9883 FXS |
1.8550 USD |
1.8550 USD |
1.9700 USD |
1.9660 USD |
| 2024-09-18 |
1.7680 USD |
2,752.6809 FXS |
1.8070 USD |
1.7200 USD |
1.8390 USD |
1.8120 USD |
| 2024-09-17 |
1.8180 USD |
1,247.6771 FXS |
1.7620 USD |
1.7600 USD |
1.8550 USD |
1.8400 USD |
| 2024-09-16 |
1.7870 USD |
895.3272 FXS |
1.8070 USD |
1.7680 USD |
1.8390 USD |
1.7680 USD |
| 2024-09-15 |
1.8880 USD |
1,751.5658 FXS |
1.9160 USD |
1.8330 USD |
1.9160 USD |
1.8330 USD |
| 2024-09-14 |
1.9060 USD |
973.6866 FXS |
1.9330 USD |
1.8840 USD |
1.9330 USD |
1.8840 USD |
| 2024-09-13 |
1.9410 USD |
2,840.0461 FXS |
1.9450 USD |
1.9160 USD |
1.9460 USD |
1.9340 USD |
| 2024-09-12 |
1.9210 USD |
2,188.3620 FXS |
1.9030 USD |
1.9020 USD |
1.9510 USD |
1.9510 USD |
| 2024-09-11 |
1.8780 USD |
1,140.1431 FXS |
1.9010 USD |
1.8350 USD |
1.9010 USD |
1.8960 USD |
| 2024-09-10 |
1.8980 USD |
7,927.3825 FXS |
1.8590 USD |
1.8590 USD |
1.9130 USD |
1.9130 USD |
| 2024-09-09 |
1.8730 USD |
3,794.5045 FXS |
1.8500 USD |
1.8500 USD |
1.8860 USD |
1.8700 USD |
| 2024-09-08 |
1.7750 USD |
3,301.6828 FXS |
1.7460 USD |
1.7430 USD |
1.8470 USD |
1.8310 USD |
| 2024-09-07 |
1.7360 USD |
1,965.8350 FXS |
1.7300 USD |
1.7000 USD |
1.7430 USD |
1.7300 USD |
| 2024-09-06 |
1.7590 USD |
4,835.6308 FXS |
1.7750 USD |
1.7240 USD |
1.8010 USD |
1.7240 USD |
| 2024-09-05 |
1.7910 USD |
1,985.2569 FXS |
1.8070 USD |
1.7530 USD |
1.8120 USD |
1.7530 USD |
| 2024-09-04 |
1.7620 USD |
37,809.8806 FXS |
1.7600 USD |
1.7040 USD |
1.8430 USD |
1.8400 USD |
| 2024-09-03 |
1.8360 USD |
503.5964 FXS |
1.8920 USD |
1.8050 USD |
1.8990 USD |
1.8050 USD |
| 2024-09-02 |
1.8600 USD |
688.6181 FXS |
1.8120 USD |
1.8120 USD |
1.9070 USD |
1.9070 USD |
| 2024-09-01 |
1.8410 USD |
3,039.3875 FXS |
1.8510 USD |
1.7800 USD |
1.8680 USD |
1.7800 USD |
| 2024-08-31 |
1.9060 USD |
724.9890 FXS |
1.9190 USD |
1.8630 USD |
1.9290 USD |
1.8630 USD |
| 2024-08-30 |
1.8880 USD |
1,535.7006 FXS |
1.9240 USD |
1.8350 USD |
1.9420 USD |
1.9090 USD |
| 2024-08-29 |
1.9390 USD |
557.0586 FXS |
1.9390 USD |
1.9210 USD |
1.9880 USD |
1.9390 USD |
| 2024-08-28 |
1.9630 USD |
3,337.1579 FXS |
1.9800 USD |
1.9110 USD |
2.0190 USD |
1.9480 USD |
| 2024-08-27 |
2.1050 USD |
496.6331 FXS |
2.1020 USD |
2.0540 USD |
2.1300 USD |
2.1090 USD |
| 2024-08-26 |
2.1380 USD |
4,619.3095 FXS |
2.1540 USD |
2.0600 USD |
2.1940 USD |
2.0850 USD |
| 2024-08-25 |
2.1980 USD |
2,443.2849 FXS |
2.2550 USD |
2.1700 USD |
2.2550 USD |
2.1790 USD |
| 2024-08-24 |
2.3250 USD |
3,178.2969 FXS |
2.2990 USD |
2.2480 USD |
2.3920 USD |
2.3420 USD |
| 2024-08-23 |
2.2850 USD |
3,618.8614 FXS |
2.2650 USD |
2.2450 USD |
2.3290 USD |
2.3290 USD |
| 2024-08-22 |
2.2830 USD |
8,788.0391 FXS |
2.2560 USD |
2.2430 USD |
2.3290 USD |
2.2540 USD |
| 2024-08-21 |
2.1100 USD |
8,417.3294 FXS |
1.9260 USD |
1.9260 USD |
2.2390 USD |
2.2240 USD |
| 2024-08-20 |
1.9040 USD |
2,443.7624 FXS |
2.0010 USD |
1.8740 USD |
2.0130 USD |
1.9110 USD |
| 2024-08-19 |
1.9520 USD |
4,173.6296 FXS |
1.9500 USD |
1.9350 USD |
1.9880 USD |
1.9830 USD |
| 2024-08-18 |
2.0110 USD |
4,693.2857 FXS |
1.9050 USD |
1.9020 USD |
2.0670 USD |
2.0200 USD |
| 2024-08-17 |
1.8680 USD |
4,194.5964 FXS |
1.8160 USD |
1.8050 USD |
1.8960 USD |
1.8960 USD |
| 2024-08-16 |
1.8040 USD |
1,435.5159 FXS |
1.7400 USD |
1.7400 USD |
1.8630 USD |
1.8070 USD |
| 2024-08-15 |
1.7990 USD |
5,022.1512 FXS |
1.7750 USD |
1.7520 USD |
1.8560 USD |
1.7650 USD |