Crypto exchange Kraken

Market USD Coin (USDC) / CHF

Identifier on Kraken: USDCCHF
Date Price Volume Open Low High Close
2024-06-27 0.8975 CHF 300,946.5186 USDC 0.8978 CHF 0.8963 CHF 0.8994 CHF 0.8994 CHF
2024-06-26 0.8970 CHF 349,956.6770 USDC 0.8960 CHF 0.8952 CHF 0.8988 CHF 0.8978 CHF
2024-06-25 0.8940 CHF 407,520.6589 USDC 0.8936 CHF 0.8916 CHF 0.8958 CHF 0.8954 CHF
2024-06-24 0.8935 CHF 1,056,486.8215 USDC 0.8937 CHF 0.8919 CHF 0.8946 CHF 0.8936 CHF
2024-06-23 0.8921 CHF 145,492.1291 USDC 0.8920 CHF 0.8914 CHF 0.8934 CHF 0.8929 CHF
2024-06-22 0.8892 CHF 434,006.5558 USDC 0.8931 CHF 0.8701 CHF 0.8936 CHF 0.8920 CHF
2024-06-21 0.8928 CHF 483,517.3332 USDC 0.8912 CHF 0.8904 CHF 0.8950 CHF 0.8935 CHF
2024-06-20 0.8871 CHF 983,089.0973 USDC 0.8847 CHF 0.8800 CHF 0.8911 CHF 0.8911 CHF
2024-06-19 0.8845 CHF 934,793.9615 USDC 0.8850 CHF 0.8837 CHF 0.8857 CHF 0.8850 CHF
2024-06-18 0.8859 CHF 1,510,900.4037 USDC 0.8886 CHF 0.8825 CHF 0.8902 CHF 0.8851 CHF
2024-06-17 0.8913 CHF 1,163,392.6512 USDC 0.8906 CHF 0.8886 CHF 0.8937 CHF 0.8888 CHF
2024-06-16 0.8902 CHF 140,187.7958 USDC 0.8914 CHF 0.8884 CHF 0.8914 CHF 0.8904 CHF
2024-06-15 0.8909 CHF 170,831.7255 USDC 0.8917 CHF 0.8897 CHF 0.8920 CHF 0.8913 CHF
2024-06-14 0.8922 CHF 486,217.0689 USDC 0.8934 CHF 0.8904 CHF 0.8950 CHF 0.8916 CHF
2024-06-13 0.8941 CHF 352,400.0238 USDC 0.8950 CHF 0.8911 CHF 0.8965 CHF 0.8933 CHF
2024-06-12 0.8936 CHF 1,073,484.3166 USDC 0.8984 CHF 0.8897 CHF 0.8989 CHF 0.8948 CHF
2024-06-11 0.8978 CHF 633,982.6216 USDC 0.8971 CHF 0.8965 CHF 0.8999 CHF 0.8985 CHF
2024-06-10 0.8973 CHF 315,427.5337 USDC 0.8976 CHF 0.8963 CHF 0.8989 CHF 0.8969 CHF
2024-06-09 0.8990 CHF 195,439.5956 USDC 0.9005 CHF 0.8977 CHF 0.9006 CHF 0.8977 CHF
2024-06-08 0.8999 CHF 103,830.4692 USDC 0.8991 CHF 0.8990 CHF 0.9006 CHF 0.9005 CHF
2024-06-07 0.8925 CHF 1,027,638.0572 USDC 0.8902 CHF 0.8888 CHF 0.8985 CHF 0.8976 CHF
2024-06-06 0.8917 CHF 689,516.3609 USDC 0.8925 CHF 0.8895 CHF 0.8936 CHF 0.8900 CHF
2024-06-05 0.8932 CHF 929,569.0535 USDC 0.8905 CHF 0.8904 CHF 0.9170 CHF 0.8937 CHF
2024-06-04 0.8926 CHF 876,490.6986 USDC 0.8956 CHF 0.8889 CHF 0.8975 CHF 0.8902 CHF
2024-06-03 0.9011 CHF 693,979.9283 USDC 0.9017 CHF 0.8951 CHF 0.9200 CHF 0.8964 CHF
2024-06-02 0.9030 CHF 99,533.9518 USDC 0.9032 CHF 0.9021 CHF 0.9038 CHF 0.9025 CHF
2024-06-01 0.9032 CHF 161,964.8882 USDC 0.9039 CHF 0.9024 CHF 0.9041 CHF 0.9032 CHF
2024-05-31 0.9047 CHF 1,161,231.6865 USDC 0.9041 CHF 0.9010 CHF 0.9074 CHF 0.9040 CHF
2024-05-30 0.9077 CHF 762,893.9271 USDC 0.9138 CHF 0.9032 CHF 0.9144 CHF 0.9039 CHF
2024-05-29 0.9132 CHF 1,016,671.7003 USDC 0.9131 CHF 0.9117 CHF 0.9150 CHF 0.9144 CHF
2024-05-28 0.9113 CHF 549,617.4026 USDC 0.9136 CHF 0.9093 CHF 0.9136 CHF 0.9127 CHF
2024-05-27 0.9138 CHF 569,055.4614 USDC 0.9122 CHF 0.9120 CHF 0.9156 CHF 0.9139 CHF
2024-05-26 0.9143 CHF 230,442.1822 USDC 0.9152 CHF 0.9122 CHF 0.9156 CHF 0.9122 CHF
2024-05-25 0.9155 CHF 198,118.7800 USDC 0.9161 CHF 0.9148 CHF 0.9162 CHF 0.9155 CHF
2024-05-24 0.9155 CHF 592,296.7975 USDC 0.9155 CHF 0.9138 CHF 0.9165 CHF 0.9159 CHF
2024-05-23 0.9147 CHF 640,370.5666 USDC 0.9150 CHF 0.9131 CHF 0.9159 CHF 0.9154 CHF
2024-05-22 0.9124 CHF 490,796.2888 USDC 0.9082 CHF 0.9076 CHF 0.9155 CHF 0.9149 CHF
2024-05-21 0.9076 CHF 1,292,118.7032 USDC 0.9060 CHF 0.9024 CHF 0.9103 CHF 0.9044 CHF
2024-05-20 0.9086 CHF 581,289.4837 USDC 0.9094 CHF 0.9064 CHF 0.9107 CHF 0.9088 CHF
2024-05-19 0.9091 CHF 354,974.1813 USDC 0.9088 CHF 0.9076 CHF 0.9107 CHF 0.9093 CHF
2024-05-18 0.9086 CHF 191,147.3663 USDC 0.9086 CHF 0.9077 CHF 0.9094 CHF 0.9090 CHF
2024-05-17 0.9087 CHF 578,593.6374 USDC 0.9067 CHF 0.9067 CHF 0.9103 CHF 0.9089 CHF
2024-05-16 0.9029 CHF 441,597.0616 USDC 0.9005 CHF 0.8991 CHF 0.9070 CHF 0.9066 CHF
2024-05-15 0.9039 CHF 974,573.1833 USDC 0.9078 CHF 0.9009 CHF 0.9079 CHF 0.9009 CHF
2024-05-14 0.9080 CHF 376,550.7249 USDC 0.9086 CHF 0.9062 CHF 0.9103 CHF 0.9076 CHF
2024-05-13 0.9071 CHF 595,984.5533 USDC 0.9072 CHF 0.9055 CHF 0.9091 CHF 0.9087 CHF
2024-05-12 0.9078 CHF 99,848.0813 USDC 0.9082 CHF 0.9072 CHF 0.9085 CHF 0.9076 CHF
2024-05-11 0.9090 CHF 123,094.5786 USDC 0.9100 CHF 0.9071 CHF 0.9109 CHF 0.9085 CHF
2024-05-10 0.9071 CHF 383,598.0362 USDC 0.9064 CHF 0.9062 CHF 0.9088 CHF 0.9088 CHF
2024-05-09 0.9081 CHF 319,098.2196 USDC 0.9087 CHF 0.9054 CHF 0.9107 CHF 0.9057 CHF