Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-06 |
5.8680 USD |
1,692.8070 FXS |
5.7550 USD |
5.7430 USD |
6.1130 USD |
5.7660 USD |
| 2022-06-05 |
5.6370 USD |
947.0191 FXS |
5.7140 USD |
5.5500 USD |
5.9270 USD |
5.9270 USD |
| 2022-06-04 |
5.9510 USD |
3,288.3968 FXS |
6.4800 USD |
5.5540 USD |
6.7400 USD |
5.6950 USD |
| 2022-06-03 |
6.6910 USD |
12,032.2231 FXS |
6.7230 USD |
6.4690 USD |
6.7700 USD |
6.4690 USD |
| 2022-06-02 |
6.8480 USD |
12,212.5870 FXS |
6.6500 USD |
6.5890 USD |
7.7800 USD |
6.8600 USD |
| 2022-06-01 |
7.1670 USD |
1,000.2108 FXS |
7.4760 USD |
6.6440 USD |
7.6900 USD |
6.6450 USD |
| 2022-05-31 |
7.1810 USD |
3,981.6879 FXS |
7.4570 USD |
6.6990 USD |
7.6470 USD |
7.5660 USD |
| 2022-05-30 |
7.2630 USD |
425.7663 FXS |
7.1920 USD |
7.0630 USD |
8.7990 USD |
7.3580 USD |
| 2022-05-29 |
6.8050 USD |
1,079.5602 FXS |
6.7560 USD |
6.6420 USD |
6.9710 USD |
6.8490 USD |
| 2022-05-28 |
6.6210 USD |
5,634.2570 FXS |
6.6990 USD |
6.6000 USD |
8.5980 USD |
6.8230 USD |
| 2022-05-27 |
6.8170 USD |
6,931.6293 FXS |
6.7350 USD |
6.5390 USD |
7.3230 USD |
6.6390 USD |
| 2022-05-26 |
7.1800 USD |
3,567.4499 FXS |
7.3960 USD |
6.7390 USD |
9.6500 USD |
6.7500 USD |
| 2022-05-25 |
7.0580 USD |
869.5980 FXS |
7.1720 USD |
6.3400 USD |
7.4580 USD |
7.4090 USD |
| 2022-05-24 |
7.1310 USD |
565.5201 FXS |
7.1090 USD |
6.9990 USD |
7.3390 USD |
6.9990 USD |
| 2022-05-23 |
7.8940 USD |
7,953.8257 FXS |
7.9660 USD |
7.1390 USD |
8.3810 USD |
7.6610 USD |
| 2022-05-22 |
7.0700 USD |
1,815.5440 FXS |
6.4190 USD |
6.4190 USD |
7.7110 USD |
7.7110 USD |
| 2022-05-21 |
6.3290 USD |
1,190.7568 FXS |
6.2370 USD |
6.1550 USD |
6.4810 USD |
6.3760 USD |
| 2022-05-20 |
6.4560 USD |
9,381.0574 FXS |
6.6610 USD |
5.9680 USD |
6.9340 USD |
6.3160 USD |
| 2022-05-19 |
6.8500 USD |
10,994.9077 FXS |
7.0690 USD |
6.3110 USD |
7.4230 USD |
6.6600 USD |
| 2022-05-18 |
7.4970 USD |
6,933.4712 FXS |
8.4160 USD |
7.0500 USD |
8.4160 USD |
7.0700 USD |
| 2022-05-17 |
8.2360 USD |
6,697.5427 FXS |
8.3540 USD |
8.0000 USD |
8.6700 USD |
8.3100 USD |
| 2022-05-16 |
8.4100 USD |
1,266.9860 FXS |
9.0240 USD |
8.1000 USD |
9.0510 USD |
8.3450 USD |
| 2022-05-15 |
8.6350 USD |
9,208.6766 FXS |
8.6920 USD |
8.2850 USD |
9.5410 USD |
9.2300 USD |
| 2022-05-14 |
9.4210 USD |
7,777.7083 FXS |
11.3680 USD |
8.2480 USD |
11.6880 USD |
8.2560 USD |
| 2022-05-13 |
11.1750 USD |
7,236.0887 FXS |
10.7210 USD |
9.9900 USD |
13.8600 USD |
11.4550 USD |
| 2022-05-12 |
10.8820 USD |
3,721.7739 FXS |
12.0090 USD |
10.2860 USD |
12.0090 USD |
10.5990 USD |
| 2022-05-11 |
13.4150 USD |
37,720.2491 FXS |
17.5890 USD |
10.9600 USD |
17.6010 USD |
11.6240 USD |
| 2022-05-10 |
18.9380 USD |
34,292.4537 FXS |
16.7590 USD |
16.7120 USD |
20.3400 USD |
17.9260 USD |
| 2022-05-09 |
18.9810 USD |
21,811.5214 FXS |
22.3900 USD |
17.1150 USD |
22.7240 USD |
17.7130 USD |
| 2022-05-08 |
22.7280 USD |
661.2250 FXS |
23.3010 USD |
22.3500 USD |
23.3340 USD |
22.4000 USD |
| 2022-05-07 |
23.7230 USD |
4,821.8152 FXS |
24.9710 USD |
22.6150 USD |
24.9710 USD |
23.3240 USD |
| 2022-05-06 |
25.0950 USD |
21,046.1568 FXS |
25.3940 USD |
23.6900 USD |
26.0320 USD |
25.1590 USD |
| 2022-05-05 |
27.0960 USD |
7,413.8546 FXS |
29.0000 USD |
23.1950 USD |
29.7300 USD |
25.5830 USD |
| 2022-05-04 |
28.2290 USD |
17,682.2692 FXS |
25.4790 USD |
25.2780 USD |
29.5640 USD |
29.0140 USD |