Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
7.7660 USD |
10,481.1526 FXS |
7.6690 USD |
7.3780 USD |
8.1330 USD |
8.1180 USD |
| 2024-03-16 |
8.0010 USD |
8,315.8764 FXS |
8.3940 USD |
7.6090 USD |
8.4650 USD |
7.7140 USD |
| 2024-03-15 |
8.3760 USD |
24,523.2738 FXS |
9.1350 USD |
7.8600 USD |
9.1910 USD |
8.3590 USD |
| 2024-03-14 |
9.0450 USD |
11,661.5850 FXS |
9.5590 USD |
8.6980 USD |
9.5590 USD |
9.1410 USD |
| 2024-03-13 |
9.6710 USD |
15,171.0399 FXS |
9.1160 USD |
9.0570 USD |
10.1290 USD |
9.4660 USD |
| 2024-03-12 |
8.9650 USD |
15,218.2250 FXS |
8.9840 USD |
8.5430 USD |
9.3740 USD |
8.9180 USD |
| 2024-03-11 |
8.9440 USD |
40,532.8147 FXS |
8.9920 USD |
8.5170 USD |
9.6230 USD |
8.9260 USD |
| 2024-03-10 |
9.0300 USD |
6,553.9679 FXS |
9.1840 USD |
8.8120 USD |
9.2300 USD |
8.9270 USD |
| 2024-03-09 |
9.4520 USD |
26,290.8851 FXS |
8.6940 USD |
8.6510 USD |
9.9000 USD |
9.2410 USD |
| 2024-03-08 |
8.4570 USD |
14,996.6825 FXS |
8.5460 USD |
8.1660 USD |
8.6830 USD |
8.5160 USD |
| 2024-03-07 |
7.9150 USD |
125,350.6666 FXS |
8.0840 USD |
7.7490 USD |
8.2040 USD |
7.9190 USD |
| 2024-03-06 |
7.9280 USD |
15,846.5821 FXS |
7.8610 USD |
7.5730 USD |
8.2950 USD |
7.9570 USD |
| 2024-03-05 |
8.1690 USD |
29,237.0254 FXS |
8.9410 USD |
6.6150 USD |
9.1450 USD |
7.7780 USD |
| 2024-03-04 |
9.0650 USD |
13,039.2306 FXS |
8.9220 USD |
8.7360 USD |
9.3410 USD |
9.0750 USD |
| 2024-03-03 |
8.8090 USD |
11,146.7686 FXS |
9.0480 USD |
8.1240 USD |
9.1850 USD |
8.9540 USD |
| 2024-03-02 |
9.2120 USD |
5,609.0535 FXS |
9.2320 USD |
9.0460 USD |
9.3800 USD |
9.1160 USD |
| 2024-03-01 |
9.0720 USD |
7,306.7956 FXS |
9.0130 USD |
8.9190 USD |
9.2240 USD |
9.1960 USD |
| 2024-02-29 |
9.2260 USD |
25,961.8100 FXS |
8.9430 USD |
8.8940 USD |
9.7410 USD |
9.1270 USD |
| 2024-02-28 |
9.2560 USD |
48,180.9529 FXS |
9.5000 USD |
8.4560 USD |
9.6380 USD |
8.9260 USD |
| 2024-02-27 |
9.2090 USD |
13,667.6681 FXS |
9.0800 USD |
8.9970 USD |
9.4810 USD |
9.3870 USD |
| 2024-02-26 |
9.2300 USD |
26,997.4415 FXS |
8.5250 USD |
8.4000 USD |
9.8310 USD |
9.0560 USD |
| 2024-02-25 |
8.4810 USD |
6,046.1704 FXS |
8.5420 USD |
8.3590 USD |
8.7990 USD |
8.4860 USD |
| 2024-02-24 |
8.7100 USD |
18,630.1051 FXS |
8.2720 USD |
8.1670 USD |
9.6850 USD |
8.4410 USD |
| 2024-02-23 |
8.1590 USD |
4,781.4116 FXS |
8.1800 USD |
8.0250 USD |
8.4650 USD |
8.2300 USD |
| 2024-02-22 |
8.4450 USD |
10,218.7994 FXS |
8.5080 USD |
8.1670 USD |
8.7420 USD |
8.1820 USD |
| 2024-02-21 |
8.6470 USD |
6,520.8182 FXS |
8.9180 USD |
8.2710 USD |
9.0110 USD |
8.4460 USD |
| 2024-02-20 |
8.9290 USD |
6,883.6115 FXS |
9.2170 USD |
8.5740 USD |
9.2500 USD |
8.9260 USD |
| 2024-02-19 |
9.1850 USD |
64,449.1618 FXS |
8.7640 USD |
8.7640 USD |
9.3140 USD |
9.1350 USD |
| 2024-02-18 |
8.6060 USD |
4,426.1290 FXS |
8.5820 USD |
8.4880 USD |
8.7780 USD |
8.7710 USD |
| 2024-02-17 |
8.6500 USD |
12,208.7580 FXS |
8.9530 USD |
8.2760 USD |
8.9940 USD |
8.5840 USD |
| 2024-02-16 |
9.0430 USD |
5,074.3814 FXS |
8.9250 USD |
8.8370 USD |
9.2930 USD |
8.9410 USD |
| 2024-02-15 |
8.9330 USD |
8,663.4704 FXS |
8.8610 USD |
8.8010 USD |
9.0850 USD |
8.9360 USD |
| 2024-02-14 |
9.0000 USD |
8,504.9003 FXS |
8.8560 USD |
8.8020 USD |
9.1100 USD |
8.9480 USD |
| 2024-02-13 |
8.9750 USD |
5,526.7028 FXS |
9.1610 USD |
8.7560 USD |
9.1850 USD |
8.9480 USD |
| 2024-02-12 |
9.0090 USD |
23,191.8620 FXS |
9.0070 USD |
8.8360 USD |
9.2100 USD |
9.0890 USD |
| 2024-02-11 |
9.0410 USD |
4,019.6544 FXS |
9.0150 USD |
8.9210 USD |
9.1830 USD |
8.9630 USD |
| 2024-02-10 |
9.0730 USD |
6,215.8630 FXS |
9.0100 USD |
8.9600 USD |
9.1970 USD |
9.0270 USD |
| 2024-02-09 |
9.0360 USD |
26,972.9418 FXS |
9.0620 USD |
8.6240 USD |
9.2500 USD |
9.0730 USD |
| 2024-02-08 |
9.2440 USD |
14,988.8243 FXS |
9.4610 USD |
9.0700 USD |
9.8780 USD |
9.1030 USD |
| 2024-02-07 |
9.2250 USD |
48,580.3095 FXS |
9.1010 USD |
9.0340 USD |
9.4620 USD |
9.4140 USD |
| 2024-02-06 |
9.7110 USD |
18,439.3000 FXS |
10.3410 USD |
9.1930 USD |
10.4170 USD |
9.2030 USD |
| 2024-02-05 |
10.6390 USD |
54,377.3701 FXS |
9.9500 USD |
9.9360 USD |
10.8100 USD |
10.3210 USD |
| 2024-02-04 |
10.0690 USD |
6,081.3075 FXS |
10.1500 USD |
9.7700 USD |
10.2530 USD |
9.9710 USD |
| 2024-02-03 |
10.2300 USD |
1,576.0630 FXS |
10.2860 USD |
10.0730 USD |
10.4120 USD |
10.2150 USD |
| 2024-02-02 |
10.1480 USD |
6,520.5411 FXS |
9.8950 USD |
9.8900 USD |
10.4360 USD |
10.1950 USD |
| 2024-02-01 |
9.5950 USD |
5,882.6995 FXS |
9.6890 USD |
9.4520 USD |
9.9520 USD |
9.8100 USD |
| 2024-01-31 |
10.0440 USD |
12,816.9593 FXS |
10.5470 USD |
9.6170 USD |
10.5470 USD |
9.7000 USD |
| 2024-01-30 |
10.2780 USD |
4,881.6778 FXS |
9.7880 USD |
9.7650 USD |
10.6700 USD |
10.5200 USD |
| 2024-01-29 |
9.8400 USD |
12,373.7090 FXS |
9.9700 USD |
9.5810 USD |
10.0190 USD |
9.8370 USD |
| 2024-01-28 |
10.0900 USD |
3,693.8690 FXS |
10.2590 USD |
9.7920 USD |
10.3390 USD |
9.8550 USD |