Identifier on Kraken: FXSUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
5.2890 USD |
15,917.1809 FXS |
5.3510 USD |
5.2100 USD |
5.3970 USD |
5.2210 USD |
| 2023-10-18 |
5.3880 USD |
1,107.3373 FXS |
5.4780 USD |
5.3090 USD |
5.5320 USD |
5.3260 USD |
| 2023-10-17 |
5.6000 USD |
1,472.1466 FXS |
5.6990 USD |
5.4860 USD |
5.7260 USD |
5.4860 USD |
| 2023-10-16 |
5.7570 USD |
4,654.5546 FXS |
5.8770 USD |
5.6150 USD |
5.9030 USD |
5.7730 USD |
| 2023-10-15 |
5.8090 USD |
1,019.0360 FXS |
5.8170 USD |
5.7470 USD |
5.9340 USD |
5.8790 USD |
| 2023-10-14 |
5.6750 USD |
899.2325 FXS |
5.6840 USD |
5.6220 USD |
5.7630 USD |
5.7630 USD |
| 2023-10-13 |
5.5140 USD |
6,391.3719 FXS |
5.6600 USD |
5.3870 USD |
5.6630 USD |
5.6420 USD |
| 2023-10-12 |
5.6230 USD |
8,919.5115 FXS |
5.3160 USD |
5.2730 USD |
5.8490 USD |
5.6900 USD |
| 2023-10-11 |
5.3550 USD |
3,943.0006 FXS |
5.2610 USD |
5.1900 USD |
5.4330 USD |
5.3200 USD |
| 2023-10-10 |
5.3160 USD |
2,544.9261 FXS |
5.1850 USD |
5.1570 USD |
5.6300 USD |
5.2270 USD |
| 2023-10-09 |
5.3280 USD |
1,762.7242 FXS |
5.4170 USD |
5.1870 USD |
5.4660 USD |
5.1870 USD |
| 2023-10-08 |
5.4640 USD |
1,019.7785 FXS |
5.5240 USD |
5.4250 USD |
5.5240 USD |
5.4270 USD |
| 2023-10-07 |
5.4860 USD |
2,246.9146 FXS |
5.4310 USD |
5.4310 USD |
5.5580 USD |
5.5580 USD |
| 2023-10-06 |
5.3490 USD |
4,790.7746 FXS |
5.2180 USD |
5.2010 USD |
5.4350 USD |
5.4280 USD |
| 2023-10-05 |
5.5000 USD |
4,761.0451 FXS |
5.5770 USD |
5.3520 USD |
5.8360 USD |
5.3830 USD |
| 2023-10-04 |
5.5130 USD |
7,734.7483 FXS |
5.5010 USD |
5.2810 USD |
5.7350 USD |
5.6840 USD |
| 2023-10-03 |
5.4710 USD |
6,937.6665 FXS |
5.4200 USD |
5.3810 USD |
5.6620 USD |
5.5350 USD |
| 2023-10-02 |
5.4420 USD |
21,149.9153 FXS |
5.8580 USD |
5.3450 USD |
5.8780 USD |
5.3800 USD |
| 2023-10-01 |
5.6880 USD |
4,229.9715 FXS |
5.5260 USD |
5.5050 USD |
5.8100 USD |
5.7900 USD |
| 2023-09-30 |
5.7080 USD |
4,784.2195 FXS |
5.7250 USD |
5.5260 USD |
5.9100 USD |
5.5490 USD |
| 2023-09-29 |
5.8830 USD |
5,085.5252 FXS |
5.9720 USD |
5.7050 USD |
6.1350 USD |
5.7350 USD |
| 2023-09-28 |
5.9530 USD |
4,053.9227 FXS |
5.7980 USD |
5.7560 USD |
6.0250 USD |
5.9610 USD |
| 2023-09-27 |
5.8750 USD |
4,868.0287 FXS |
5.9060 USD |
5.7290 USD |
5.9670 USD |
5.7730 USD |
| 2023-09-26 |
5.8170 USD |
5,054.8129 FXS |
5.6410 USD |
5.6410 USD |
5.9500 USD |
5.9140 USD |
| 2023-09-25 |
5.5680 USD |
2,636.0910 FXS |
5.3450 USD |
5.3450 USD |
5.6810 USD |
5.6020 USD |
| 2023-09-24 |
5.3900 USD |
977.1979 FXS |
5.3890 USD |
5.3550 USD |
5.4470 USD |
5.3550 USD |
| 2023-09-23 |
5.4490 USD |
683.0543 FXS |
5.4680 USD |
5.3940 USD |
5.5120 USD |
5.3940 USD |
| 2023-09-22 |
5.4010 USD |
2,128.5501 FXS |
5.3380 USD |
5.3080 USD |
5.5650 USD |
5.4560 USD |
| 2023-09-21 |
5.3320 USD |
1,181.4800 FXS |
5.2570 USD |
5.2450 USD |
5.4480 USD |
5.3580 USD |
| 2023-09-20 |
5.1730 USD |
1,612.6033 FXS |
5.3200 USD |
5.1500 USD |
5.3720 USD |
5.2120 USD |
| 2023-09-19 |
5.3560 USD |
8,873.6452 FXS |
5.3500 USD |
5.3000 USD |
5.4470 USD |
5.3290 USD |
| 2023-09-18 |
5.3330 USD |
1,092.4664 FXS |
5.2180 USD |
5.2140 USD |
5.3960 USD |
5.3250 USD |
| 2023-09-17 |
5.2570 USD |
6,249.9571 FXS |
5.3890 USD |
5.1750 USD |
5.3890 USD |
5.2150 USD |
| 2023-09-16 |
5.4350 USD |
6,932.5909 FXS |
5.3790 USD |
5.3790 USD |
5.4550 USD |
5.4070 USD |
| 2023-09-15 |
5.3720 USD |
1,257.8691 FXS |
5.3600 USD |
5.3140 USD |
5.4950 USD |
5.3580 USD |
| 2023-09-14 |
5.3910 USD |
10,473.5080 FXS |
5.3250 USD |
5.3000 USD |
6.0640 USD |
5.3650 USD |
| 2023-09-13 |
5.3570 USD |
7,071.8952 FXS |
5.1470 USD |
5.0600 USD |
5.4500 USD |
5.3750 USD |
| 2023-09-12 |
5.1380 USD |
19,794.0356 FXS |
5.0660 USD |
5.0400 USD |
5.2310 USD |
5.1580 USD |
| 2023-09-11 |
5.0220 USD |
1,534.7125 FXS |
5.0610 USD |
4.9650 USD |
5.0840 USD |
5.0480 USD |
| 2023-09-10 |
5.1700 USD |
1,469.7598 FXS |
5.3860 USD |
5.0670 USD |
5.3860 USD |
5.0680 USD |
| 2023-09-09 |
5.4410 USD |
949.8138 FXS |
5.4840 USD |
5.4070 USD |
5.5360 USD |
5.5360 USD |
| 2023-09-08 |
5.5390 USD |
1,703.5096 FXS |
5.6310 USD |
5.3940 USD |
5.6780 USD |
5.3940 USD |
| 2023-09-07 |
5.6040 USD |
839.2716 FXS |
5.5680 USD |
5.4920 USD |
5.6820 USD |
5.5770 USD |
| 2023-09-06 |
5.5700 USD |
12,173.6119 FXS |
5.4940 USD |
5.4830 USD |
5.6320 USD |
5.5810 USD |
| 2023-09-05 |
5.5160 USD |
2,494.2813 FXS |
5.5580 USD |
5.4440 USD |
5.5770 USD |
5.4680 USD |
| 2023-09-04 |
5.5610 USD |
1,544.3899 FXS |
5.4250 USD |
5.4250 USD |
5.6180 USD |
5.5460 USD |
| 2023-09-03 |
5.5110 USD |
1,330.9381 FXS |
5.6880 USD |
5.3860 USD |
5.6880 USD |
5.4080 USD |
| 2023-09-02 |
5.6750 USD |
1,690.0150 FXS |
5.6350 USD |
5.6310 USD |
5.9300 USD |
5.6760 USD |
| 2023-09-01 |
5.5720 USD |
24,999.1236 FXS |
5.6490 USD |
5.5440 USD |
5.6860 USD |
5.6320 USD |
| 2023-08-31 |
5.6910 USD |
12,551.7849 FXS |
5.8230 USD |
5.5870 USD |
5.8500 USD |
5.6230 USD |