Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.9002 CHF |
890,649.5154 USD |
0.8987 CHF |
0.8981 CHF |
0.9022 CHF |
0.9010 CHF |
| 2024-12-25 |
0.8990 CHF |
1,175,912.4558 USD |
0.8986 CHF |
0.8973 CHF |
0.9003 CHF |
0.8999 CHF |
| 2024-12-24 |
0.9003 CHF |
2,141,226.7972 USD |
0.8990 CHF |
0.8962 CHF |
0.9027 CHF |
0.8988 CHF |
| 2024-12-23 |
0.8964 CHF |
1,979,997.7335 USD |
0.8939 CHF |
0.8933 CHF |
0.9002 CHF |
0.8999 CHF |
| 2024-12-22 |
0.8955 CHF |
696,976.9111 USD |
0.8965 CHF |
0.8935 CHF |
0.9020 CHF |
0.8952 CHF |
| 2024-12-21 |
0.8954 CHF |
1,956,312.7850 USD |
0.8933 CHF |
0.8921 CHF |
0.9006 CHF |
0.8970 CHF |
| 2024-12-20 |
0.8953 CHF |
6,953,190.1243 USD |
0.8991 CHF |
0.8862 CHF |
0.8993 CHF |
0.8934 CHF |
| 2024-12-19 |
0.8986 CHF |
6,921,950.0815 USD |
0.9011 CHF |
0.8956 CHF |
0.9012 CHF |
0.8991 CHF |
| 2024-12-18 |
0.8971 CHF |
5,784,828.5968 USD |
0.8920 CHF |
0.8910 CHF |
0.9031 CHF |
0.9011 CHF |
| 2024-12-17 |
0.8937 CHF |
4,047,747.9583 USD |
0.8897 CHF |
0.8892 CHF |
0.8973 CHF |
0.8917 CHF |
| 2024-12-16 |
0.8907 CHF |
4,078,158.1360 USD |
0.8879 CHF |
0.8804 CHF |
0.8942 CHF |
0.8905 CHF |
| 2024-12-15 |
0.8890 CHF |
1,089,755.0144 USD |
0.8908 CHF |
0.8869 CHF |
0.8911 CHF |
0.8878 CHF |
| 2024-12-14 |
0.8906 CHF |
1,671,775.9741 USD |
0.8909 CHF |
0.8862 CHF |
0.8928 CHF |
0.8911 CHF |
| 2024-12-13 |
0.8918 CHF |
2,787,937.0344 USD |
0.8892 CHF |
0.8892 CHF |
0.8940 CHF |
0.8909 CHF |
| 2024-12-12 |
0.8857 CHF |
4,662,078.7443 USD |
0.8820 CHF |
0.8804 CHF |
0.8910 CHF |
0.8910 CHF |
| 2024-12-11 |
0.8834 CHF |
4,003,342.2867 USD |
0.8833 CHF |
0.8800 CHF |
0.8860 CHF |
0.8810 CHF |
| 2024-12-10 |
0.8807 CHF |
6,267,543.2345 USD |
0.8788 CHF |
0.8771 CHF |
0.8840 CHF |
0.8832 CHF |
| 2024-12-09 |
0.8780 CHF |
6,816,377.0181 USD |
0.8766 CHF |
0.8600 CHF |
0.8800 CHF |
0.8787 CHF |
| 2024-12-08 |
0.8755 CHF |
2,155,061.7769 USD |
0.8765 CHF |
0.8725 CHF |
0.8776 CHF |
0.8726 CHF |
| 2024-12-07 |
0.8770 CHF |
1,332,766.6951 USD |
0.8777 CHF |
0.8759 CHF |
0.8779 CHF |
0.8766 CHF |
| 2024-12-06 |
0.8777 CHF |
4,862,700.4722 USD |
0.8786 CHF |
0.8738 CHF |
0.8797 CHF |
0.8777 CHF |
| 2024-12-05 |
0.8800 CHF |
9,275,172.3896 USD |
0.8813 CHF |
0.8750 CHF |
0.8835 CHF |
0.8759 CHF |
| 2024-12-04 |
0.8845 CHF |
9,867,796.4326 USD |
0.8853 CHF |
0.8800 CHF |
0.8895 CHF |
0.8825 CHF |
| 2024-12-03 |
0.8853 CHF |
7,408,248.9043 USD |
0.8850 CHF |
0.8828 CHF |
0.8888 CHF |
0.8855 CHF |
| 2024-12-02 |
0.8846 CHF |
6,765,061.0440 USD |
0.8815 CHF |
0.8808 CHF |
0.8869 CHF |
0.8865 CHF |
| 2024-12-01 |
0.8810 CHF |
1,232,312.9686 USD |
0.8817 CHF |
0.8797 CHF |
0.8823 CHF |
0.8804 CHF |
| 2024-11-30 |
0.8813 CHF |
2,068,057.4623 USD |
0.8803 CHF |
0.8799 CHF |
0.8832 CHF |
0.8810 CHF |
| 2024-11-29 |
0.8798 CHF |
3,985,266.5605 USD |
0.8810 CHF |
0.8764 CHF |
0.8821 CHF |
0.8795 CHF |
| 2024-11-28 |
0.8830 CHF |
2,423,283.5528 USD |
0.8815 CHF |
0.8748 CHF |
0.8849 CHF |
0.8827 CHF |
| 2024-11-27 |
0.8825 CHF |
3,889,186.3918 USD |
0.8860 CHF |
0.8788 CHF |
0.8864 CHF |
0.8802 CHF |
| 2024-11-26 |
0.8850 CHF |
4,750,881.1622 USD |
0.8869 CHF |
0.8728 CHF |
0.8897 CHF |
0.8879 CHF |
| 2024-11-25 |
0.8868 CHF |
4,621,026.8781 USD |
0.8883 CHF |
0.8818 CHF |
0.8905 CHF |
0.8854 CHF |
| 2024-11-24 |
0.8836 CHF |
3,028,789.2330 USD |
0.8861 CHF |
0.8764 CHF |
0.8875 CHF |
0.8816 CHF |
| 2024-11-23 |
0.8868 CHF |
3,048,031.7674 USD |
0.8882 CHF |
0.8700 CHF |
0.8923 CHF |
0.8831 CHF |
| 2024-11-22 |
0.8871 CHF |
8,215,530.7131 USD |
0.8803 CHF |
0.8700 CHF |
0.8937 CHF |
0.8884 CHF |
| 2024-11-21 |
0.8818 CHF |
5,105,697.0748 USD |
0.8790 CHF |
0.8754 CHF |
0.8859 CHF |
0.8833 CHF |
| 2024-11-20 |
0.8831 CHF |
3,494,277.4967 USD |
0.8802 CHF |
0.8800 CHF |
0.8850 CHF |
0.8826 CHF |
| 2024-11-19 |
0.8806 CHF |
4,298,946.5252 USD |
0.8782 CHF |
0.8737 CHF |
0.8841 CHF |
0.8792 CHF |
| 2024-11-18 |
0.8852 CHF |
4,852,242.2853 USD |
0.8841 CHF |
0.8794 CHF |
0.8872 CHF |
0.8794 CHF |
| 2024-11-17 |
0.8819 CHF |
1,276,318.7623 USD |
0.8875 CHF |
0.8700 CHF |
0.8880 CHF |
0.8768 CHF |
| 2024-11-16 |
0.8841 CHF |
2,986,368.1688 USD |
0.8822 CHF |
0.8758 CHF |
0.8893 CHF |
0.8875 CHF |
| 2024-11-15 |
0.8865 CHF |
4,971,197.0768 USD |
0.8893 CHF |
0.8701 CHF |
0.8901 CHF |
0.8824 CHF |
| 2024-11-14 |
0.8872 CHF |
5,304,483.5982 USD |
0.8835 CHF |
0.8829 CHF |
0.8913 CHF |
0.8904 CHF |
| 2024-11-13 |
0.8794 CHF |
4,562,812.8788 USD |
0.8757 CHF |
0.8746 CHF |
0.8823 CHF |
0.8785 CHF |
| 2024-11-12 |
0.8765 CHF |
8,409,036.3257 USD |
0.8770 CHF |
0.7500 CHF |
0.8818 CHF |
0.8763 CHF |
| 2024-11-11 |
0.8761 CHF |
6,072,368.0214 USD |
0.8726 CHF |
0.8681 CHF |
0.8818 CHF |
0.8755 CHF |
| 2024-11-10 |
0.8735 CHF |
1,218,469.0888 USD |
0.8752 CHF |
0.8688 CHF |
0.8761 CHF |
0.8743 CHF |
| 2024-11-09 |
0.8757 CHF |
1,179,486.0418 USD |
0.8754 CHF |
0.8746 CHF |
0.8776 CHF |
0.8750 CHF |
| 2024-11-08 |
0.8718 CHF |
1,914,910.0358 USD |
0.8706 CHF |
0.8635 CHF |
0.8768 CHF |
0.8761 CHF |
| 2024-11-07 |
0.8726 CHF |
1,588,267.7471 USD |
0.8734 CHF |
0.8659 CHF |
0.8752 CHF |
0.8714 CHF |