Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
8.9790 USD |
20,855.9420 FXS |
9.0070 USD |
8.8080 USD |
9.3420 USD |
8.8800 USD |
| 2023-12-07 |
9.1010 USD |
104,849.7286 FXS |
8.2920 USD |
8.2580 USD |
13.4510 USD |
9.1170 USD |
| 2023-12-06 |
8.3960 USD |
11,857.1096 FXS |
8.6830 USD |
8.1040 USD |
8.8810 USD |
8.2430 USD |
| 2023-12-05 |
8.6900 USD |
19,377.4139 FXS |
8.6960 USD |
8.3850 USD |
9.4100 USD |
8.7150 USD |
| 2023-12-04 |
8.7210 USD |
52,431.1897 FXS |
8.3710 USD |
8.2050 USD |
10.6500 USD |
8.5620 USD |
| 2023-12-03 |
7.9210 USD |
6,838.8331 FXS |
7.9440 USD |
7.7670 USD |
8.3740 USD |
8.3230 USD |
| 2023-12-02 |
7.8350 USD |
8,363.3884 FXS |
7.7500 USD |
7.6710 USD |
7.9500 USD |
7.9250 USD |
| 2023-12-01 |
7.6320 USD |
9,821.4401 FXS |
7.1400 USD |
7.1030 USD |
8.1330 USD |
7.6620 USD |
| 2023-11-30 |
7.1270 USD |
7,228.7964 FXS |
7.1080 USD |
7.0560 USD |
7.2590 USD |
7.1200 USD |
| 2023-11-29 |
7.1860 USD |
13,613.9677 FXS |
7.0100 USD |
7.0100 USD |
7.3100 USD |
7.1000 USD |
| 2023-11-28 |
7.1120 USD |
8,641.9055 FXS |
7.2990 USD |
6.9010 USD |
7.3070 USD |
7.0250 USD |
| 2023-11-27 |
7.2340 USD |
3,279.6505 FXS |
7.3160 USD |
7.0710 USD |
7.3940 USD |
7.2100 USD |
| 2023-11-26 |
7.2040 USD |
9,759.5798 FXS |
7.4220 USD |
7.1000 USD |
7.4220 USD |
7.3200 USD |
| 2023-11-25 |
7.4370 USD |
2,147.4077 FXS |
7.4060 USD |
7.3490 USD |
7.5120 USD |
7.3860 USD |
| 2023-11-24 |
7.3500 USD |
3,194.6853 FXS |
7.1820 USD |
7.1820 USD |
7.4990 USD |
7.4330 USD |
| 2023-11-23 |
7.2800 USD |
11,145.5422 FXS |
7.2080 USD |
7.0900 USD |
7.6690 USD |
7.1130 USD |
| 2023-11-22 |
7.0610 USD |
11,506.5169 FXS |
6.6210 USD |
6.6060 USD |
7.4160 USD |
7.2610 USD |
| 2023-11-21 |
6.8160 USD |
9,767.3804 FXS |
7.2590 USD |
6.4760 USD |
7.3710 USD |
6.5710 USD |
| 2023-11-20 |
7.4110 USD |
9,187.5309 FXS |
7.3120 USD |
7.0790 USD |
7.6120 USD |
7.3380 USD |
| 2023-11-19 |
7.1750 USD |
4,498.8903 FXS |
7.1040 USD |
7.0060 USD |
7.3110 USD |
7.2720 USD |
| 2023-11-18 |
7.0900 USD |
4,306.6316 FXS |
7.2240 USD |
6.8300 USD |
7.2240 USD |
7.1310 USD |
| 2023-11-17 |
7.1620 USD |
25,745.8236 FXS |
7.5360 USD |
6.9230 USD |
7.6850 USD |
7.2250 USD |
| 2023-11-16 |
7.6200 USD |
35,371.8763 FXS |
8.0130 USD |
7.3930 USD |
8.0460 USD |
7.4560 USD |
| 2023-11-15 |
7.8180 USD |
26,046.9463 FXS |
7.4890 USD |
7.4280 USD |
8.2270 USD |
8.0100 USD |
| 2023-11-14 |
7.2820 USD |
47,494.5720 FXS |
7.2230 USD |
6.0500 USD |
8.4730 USD |
7.4550 USD |
| 2023-11-13 |
7.1840 USD |
39,460.3802 FXS |
6.8090 USD |
6.5660 USD |
8.0000 USD |
7.5180 USD |
| 2023-11-12 |
6.7890 USD |
13,588.1981 FXS |
6.7820 USD |
6.5120 USD |
6.9320 USD |
6.8760 USD |
| 2023-11-11 |
6.9050 USD |
20,788.5124 FXS |
7.0310 USD |
6.6640 USD |
7.1470 USD |
6.7180 USD |
| 2023-11-10 |
7.0220 USD |
50,434.9963 FXS |
6.6000 USD |
6.5680 USD |
7.5830 USD |
7.1230 USD |
| 2023-11-09 |
6.2760 USD |
23,144.7875 FXS |
6.3320 USD |
5.7830 USD |
6.7850 USD |
6.5860 USD |
| 2023-11-08 |
6.2830 USD |
10,645.8271 FXS |
6.2020 USD |
5.8470 USD |
6.5860 USD |
6.3060 USD |
| 2023-11-07 |
6.3950 USD |
9,902.0909 FXS |
6.6470 USD |
6.1260 USD |
6.6580 USD |
6.2950 USD |
| 2023-11-06 |
6.5570 USD |
5,948.6536 FXS |
6.4390 USD |
6.3280 USD |
6.7990 USD |
6.6550 USD |
| 2023-11-05 |
6.5440 USD |
9,021.2255 FXS |
6.5920 USD |
6.3540 USD |
6.6550 USD |
6.3820 USD |
| 2023-11-04 |
6.4130 USD |
3,914.3857 FXS |
6.1930 USD |
6.1740 USD |
6.5930 USD |
6.5930 USD |
| 2023-11-03 |
6.1750 USD |
13,525.3314 FXS |
6.2090 USD |
6.0230 USD |
6.3330 USD |
6.2110 USD |
| 2023-11-02 |
6.2170 USD |
14,166.8554 FXS |
6.0620 USD |
6.0250 USD |
6.4660 USD |
6.2670 USD |
| 2023-11-01 |
5.8270 USD |
6,565.5842 FXS |
5.8030 USD |
5.6670 USD |
6.0890 USD |
6.0890 USD |
| 2023-10-31 |
5.8470 USD |
14,755.7842 FXS |
6.0150 USD |
5.6890 USD |
6.1150 USD |
5.7470 USD |
| 2023-10-30 |
6.0590 USD |
5,405.3864 FXS |
6.1030 USD |
5.9170 USD |
6.1580 USD |
5.9620 USD |
| 2023-10-29 |
6.0930 USD |
6,681.2896 FXS |
6.0910 USD |
6.0060 USD |
6.1520 USD |
6.1210 USD |
| 2023-10-28 |
6.0560 USD |
2,545.2041 FXS |
5.8550 USD |
5.8540 USD |
6.1390 USD |
6.0810 USD |
| 2023-10-27 |
5.8390 USD |
3,329.4245 FXS |
5.9290 USD |
5.7530 USD |
5.9800 USD |
5.8540 USD |
| 2023-10-26 |
6.0290 USD |
14,127.6027 FXS |
5.9800 USD |
5.7450 USD |
7.3820 USD |
5.9580 USD |
| 2023-10-25 |
5.9040 USD |
7,841.1341 FXS |
5.7790 USD |
5.6790 USD |
6.2270 USD |
5.8990 USD |
| 2023-10-24 |
5.7670 USD |
16,922.0070 FXS |
5.7600 USD |
5.6050 USD |
5.9580 USD |
5.7630 USD |
| 2023-10-23 |
5.5530 USD |
154,532.4114 FXS |
5.3960 USD |
5.3950 USD |
5.7730 USD |
5.7130 USD |
| 2023-10-22 |
5.3850 USD |
1,798.6972 FXS |
5.4560 USD |
5.2850 USD |
5.4970 USD |
5.3640 USD |
| 2023-10-21 |
5.4200 USD |
1,287.2260 FXS |
5.2810 USD |
5.2550 USD |
5.5160 USD |
5.4250 USD |
| 2023-10-20 |
5.2830 USD |
17,503.0584 FXS |
5.2200 USD |
5.2200 USD |
5.3880 USD |
5.2960 USD |