Identifier on Kraken: USDCCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-27 |
0.9397 CHF |
247,592.2150 USDC |
0.9412 CHF |
0.9357 CHF |
0.9430 CHF |
0.9372 CHF |
| 2023-02-26 |
0.9417 CHF |
88,671.0102 USDC |
0.9424 CHF |
0.9404 CHF |
0.9436 CHF |
0.9411 CHF |
| 2023-02-25 |
0.9417 CHF |
56,438.8004 USDC |
0.9416 CHF |
0.9412 CHF |
0.9427 CHF |
0.9427 CHF |
| 2023-02-24 |
0.9363 CHF |
130,641.3251 USDC |
0.9343 CHF |
0.9342 CHF |
0.9419 CHF |
0.9419 CHF |
| 2023-02-23 |
0.9356 CHF |
142,023.1556 USDC |
0.9312 CHF |
0.9297 CHF |
0.9499 CHF |
0.9343 CHF |
| 2023-02-22 |
0.9288 CHF |
169,467.0190 USDC |
0.9271 CHF |
0.9266 CHF |
0.9324 CHF |
0.9322 CHF |
| 2023-02-21 |
0.9245 CHF |
46,095.9191 USDC |
0.9231 CHF |
0.9231 CHF |
0.9266 CHF |
0.9255 CHF |
| 2023-02-20 |
0.9231 CHF |
151,484.3762 USDC |
0.9237 CHF |
0.9215 CHF |
0.9257 CHF |
0.9223 CHF |
| 2023-02-19 |
0.9238 CHF |
87,076.0218 USDC |
0.9229 CHF |
0.9219 CHF |
0.9252 CHF |
0.9252 CHF |
| 2023-02-18 |
0.9234 CHF |
19,591.1531 USDC |
0.9239 CHF |
0.9233 CHF |
0.9243 CHF |
0.9233 CHF |
| 2023-02-17 |
0.9220 CHF |
132,021.0046 USDC |
0.9251 CHF |
0.8300 CHF |
0.9324 CHF |
0.9244 CHF |
| 2023-02-16 |
0.9208 CHF |
333,555.2193 USDC |
0.9187 CHF |
0.8922 CHF |
0.9259 CHF |
0.9235 CHF |
| 2023-02-15 |
0.9222 CHF |
145,506.2766 USDC |
0.9226 CHF |
0.9203 CHF |
0.9248 CHF |
0.9210 CHF |
| 2023-02-14 |
0.9186 CHF |
292,828.0827 USDC |
0.9175 CHF |
0.8851 CHF |
0.9226 CHF |
0.9210 CHF |
| 2023-02-13 |
0.9225 CHF |
438,449.8989 USDC |
0.9258 CHF |
0.9120 CHF |
0.9260 CHF |
0.9196 CHF |
| 2023-02-12 |
0.9242 CHF |
30,394.6004 USDC |
0.9254 CHF |
0.9236 CHF |
0.9257 CHF |
0.9244 CHF |
| 2023-02-11 |
0.9251 CHF |
54,535.7630 USDC |
0.9245 CHF |
0.9245 CHF |
0.9255 CHF |
0.9252 CHF |
| 2023-02-10 |
0.9234 CHF |
140,015.6217 USDC |
0.9225 CHF |
0.9210 CHF |
0.9251 CHF |
0.9245 CHF |
| 2023-02-09 |
0.9210 CHF |
264,343.0418 USDC |
0.9210 CHF |
0.9181 CHF |
0.9236 CHF |
0.9220 CHF |
| 2023-02-08 |
0.9207 CHF |
76,986.5278 USDC |
0.9211 CHF |
0.9178 CHF |
0.9227 CHF |
0.9210 CHF |
| 2023-02-07 |
0.9258 CHF |
67,065.5127 USDC |
0.9276 CHF |
0.9210 CHF |
0.9281 CHF |
0.9228 CHF |
| 2023-02-06 |
0.9247 CHF |
142,355.1303 USDC |
0.9276 CHF |
0.9220 CHF |
0.9293 CHF |
0.9283 CHF |
| 2023-02-05 |
0.9271 CHF |
69,643.3399 USDC |
0.9275 CHF |
0.9263 CHF |
0.9278 CHF |
0.9263 CHF |
| 2023-02-04 |
0.9271 CHF |
80,061.0894 USDC |
0.9278 CHF |
0.9261 CHF |
0.9280 CHF |
0.9261 CHF |
| 2023-02-03 |
0.9227 CHF |
197,776.7726 USDC |
0.9147 CHF |
0.9146 CHF |
0.9276 CHF |
0.9271 CHF |
| 2023-02-02 |
0.9081 CHF |
195,633.6244 USDC |
0.9081 CHF |
0.9066 CHF |
0.9132 CHF |
0.9127 CHF |
| 2023-02-01 |
0.9116 CHF |
316,450.3542 USDC |
0.9166 CHF |
0.9084 CHF |
0.9192 CHF |
0.9098 CHF |
| 2023-01-31 |
0.9237 CHF |
17,964.0245 USDC |
0.9253 CHF |
0.9152 CHF |
0.9282 CHF |
0.9154 CHF |
| 2023-01-30 |
0.9201 CHF |
95,417.6015 USDC |
0.9197 CHF |
0.9087 CHF |
0.9253 CHF |
0.9244 CHF |
| 2023-01-29 |
0.9193 CHF |
144,413.6100 USDC |
0.9192 CHF |
0.9179 CHF |
0.9209 CHF |
0.9191 CHF |
| 2023-01-28 |
0.9191 CHF |
46,146.8576 USDC |
0.9198 CHF |
0.9184 CHF |
0.9222 CHF |
0.9196 CHF |
| 2023-01-27 |
0.9210 CHF |
398,685.2839 USDC |
0.9206 CHF |
0.9189 CHF |
0.9225 CHF |
0.9196 CHF |
| 2023-01-26 |
0.9206 CHF |
374,187.8828 USDC |
0.9182 CHF |
0.9169 CHF |
0.9225 CHF |
0.9206 CHF |
| 2023-01-25 |
0.9248 CHF |
461,019.1457 USDC |
0.9228 CHF |
0.9185 CHF |
0.9666 CHF |
0.9194 CHF |
| 2023-01-24 |
0.9210 CHF |
198,909.2156 USDC |
0.9217 CHF |
0.8800 CHF |
0.9700 CHF |
0.9226 CHF |
| 2023-01-23 |
0.9072 CHF |
237,363.3584 USDC |
0.9181 CHF |
0.8758 CHF |
0.9226 CHF |
0.9216 CHF |
| 2023-01-22 |
0.9193 CHF |
30,692.9638 USDC |
0.9179 CHF |
0.9179 CHF |
0.9203 CHF |
0.9185 CHF |
| 2023-01-21 |
0.9194 CHF |
94,592.4950 USDC |
0.9193 CHF |
0.9177 CHF |
0.9200 CHF |
0.9187 CHF |
| 2023-01-20 |
0.9206 CHF |
192,799.1192 USDC |
0.9170 CHF |
0.8773 CHF |
0.9600 CHF |
0.9191 CHF |
| 2023-01-19 |
0.9056 CHF |
64,531.9488 USDC |
0.9156 CHF |
0.8459 CHF |
0.9200 CHF |
0.9156 CHF |
| 2023-01-18 |
0.8984 CHF |
19,784.9715 USDC |
0.9172 CHF |
0.8718 CHF |
0.9278 CHF |
0.9278 CHF |
| 2023-01-17 |
0.9252 CHF |
37,458.5416 USDC |
0.9250 CHF |
0.9230 CHF |
0.9300 CHF |
0.9278 CHF |
| 2023-01-16 |
0.9184 CHF |
61,585.7443 USDC |
0.9103 CHF |
0.8417 CHF |
0.9440 CHF |
0.9440 CHF |
| 2023-01-15 |
0.9293 CHF |
7,292.6668 USDC |
0.9225 CHF |
0.9185 CHF |
0.9320 CHF |
0.9320 CHF |
| 2023-01-14 |
0.9200 CHF |
5,863.0100 USDC |
0.9230 CHF |
0.9101 CHF |
0.9309 CHF |
0.9147 CHF |
| 2023-01-13 |
0.9286 CHF |
101,378.3884 USDC |
0.9259 CHF |
0.9256 CHF |
0.9297 CHF |
0.9296 CHF |
| 2023-01-12 |
0.8890 CHF |
36,763.9709 USDC |
0.9287 CHF |
0.8072 CHF |
0.9314 CHF |
0.9287 CHF |
| 2023-01-11 |
0.9276 CHF |
40,349.6577 USDC |
0.9221 CHF |
0.8846 CHF |
0.9295 CHF |
0.9262 CHF |
| 2023-01-10 |
0.9177 CHF |
47,572.6768 USDC |
0.9242 CHF |
0.8845 CHF |
0.9284 CHF |
0.9284 CHF |
| 2023-01-09 |
0.9204 CHF |
123,272.9484 USDC |
0.9391 CHF |
0.9183 CHF |
0.9391 CHF |
0.9200 CHF |