Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
0.8870 CHF |
3,668,301.5645 USD |
0.8883 CHF |
0.8818 CHF |
0.8905 CHF |
0.8867 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 |
| 2024-11-06 |
0.8716 CHF |
4,495,883.3624 USD |
0.8627 CHF |
0.8600 CHF |
0.8772 CHF |
0.8736 CHF |
| 2024-11-05 |
0.8633 CHF |
2,128,457.1804 USD |
0.8643 CHF |
0.8620 CHF |
0.8650 CHF |
0.8632 CHF |
| 2024-11-04 |
0.8639 CHF |
5,349,535.1290 USD |
0.8645 CHF |
0.8613 CHF |
0.8671 CHF |
0.8643 CHF |
| 2024-11-03 |
0.8671 CHF |
1,813,879.7272 USD |
0.8692 CHF |
0.8622 CHF |
0.8696 CHF |
0.8650 CHF |
| 2024-11-02 |
0.8671 CHF |
313,633.5453 USD |
0.8660 CHF |
0.8650 CHF |
0.8699 CHF |
0.8691 CHF |
| 2024-11-01 |
0.8667 CHF |
1,781,189.0664 USD |
0.8643 CHF |
0.8625 CHF |
0.8698 CHF |
0.8657 CHF |
| 2024-10-31 |
0.8647 CHF |
1,274,444.8638 USD |
0.8652 CHF |
0.8622 CHF |
0.8664 CHF |
0.8640 CHF |
| 2024-10-30 |
0.8655 CHF |
1,073,683.0518 USD |
0.8658 CHF |
0.8620 CHF |
0.8679 CHF |
0.8646 CHF |
| 2024-10-29 |
0.8664 CHF |
2,259,889.2010 USD |
0.8648 CHF |
0.8582 CHF |
0.8701 CHF |
0.8636 CHF |
| 2024-10-28 |
0.8666 CHF |
1,146,855.5090 USD |
0.8684 CHF |
0.8649 CHF |
0.8700 CHF |
0.8650 CHF |
| 2024-10-27 |
0.8674 CHF |
291,008.8287 USD |
0.8683 CHF |
0.8665 CHF |
0.8688 CHF |
0.8685 CHF |
| 2024-10-26 |
0.8689 CHF |
306,847.6733 USD |
0.8697 CHF |
0.8675 CHF |
0.8707 CHF |
0.8682 CHF |
| 2024-10-25 |
0.8675 CHF |
1,304,926.7511 USD |
0.8657 CHF |
0.8652 CHF |
0.8708 CHF |
0.8693 CHF |
| 2024-10-24 |
0.8662 CHF |
1,368,631.0657 USD |
0.8666 CHF |
0.8579 CHF |
0.8700 CHF |
0.8644 CHF |
| 2024-10-23 |
0.8671 CHF |
1,196,776.4966 USD |
0.8654 CHF |
0.8654 CHF |
0.8686 CHF |
0.8661 CHF |
| 2024-10-22 |
0.8656 CHF |
1,167,914.1782 USD |
0.8652 CHF |
0.8644 CHF |
0.8665 CHF |
0.8654 CHF |
| 2024-10-21 |
0.8649 CHF |
1,535,102.4258 USD |
0.8633 CHF |
0.8633 CHF |
0.8664 CHF |
0.8660 CHF |
| 2024-10-20 |
0.8637 CHF |
157,330.3632 USD |
0.8633 CHF |
0.8626 CHF |
0.8644 CHF |
0.8636 CHF |
| 2024-10-19 |
0.8640 CHF |
186,954.0622 USD |
0.8650 CHF |
0.8627 CHF |
0.8651 CHF |
0.8633 CHF |
| 2024-10-18 |
0.8656 CHF |
1,022,666.0056 USD |
0.8659 CHF |
0.8640 CHF |
0.8672 CHF |
0.8648 CHF |
| 2024-10-17 |
0.8639 CHF |
926,058.3568 USD |
0.8657 CHF |
0.8614 CHF |
0.8669 CHF |
0.8658 CHF |
| 2024-10-16 |
0.8631 CHF |
758,664.8045 USD |
0.8616 CHF |
0.8610 CHF |
0.8660 CHF |
0.8653 CHF |
| 2024-10-15 |
0.8614 CHF |
1,109,160.5900 USD |
0.8614 CHF |
0.8598 CHF |
0.8637 CHF |
0.8616 CHF |
| 2024-10-14 |
0.8599 CHF |
1,769,135.5850 USD |
0.8566 CHF |
0.8561 CHF |
0.8648 CHF |
0.8632 CHF |
| 2024-10-13 |
0.8548 CHF |
221,822.6639 USD |
0.8558 CHF |
0.8537 CHF |
0.8563 CHF |
0.8548 CHF |
| 2024-10-12 |
0.8567 CHF |
166,002.8686 USD |
0.8571 CHF |
0.8559 CHF |
0.8575 CHF |
0.8563 CHF |
| 2024-10-11 |
0.8578 CHF |
679,804.6431 USD |
0.8572 CHF |
0.8565 CHF |
0.8591 CHF |
0.8578 CHF |
| 2024-10-10 |
0.8588 CHF |
668,824.6752 USD |
0.8609 CHF |
0.8567 CHF |
0.8616 CHF |
0.8575 CHF |
| 2024-10-09 |
0.8587 CHF |
1,950,016.4601 USD |
0.8572 CHF |
0.8563 CHF |
0.8616 CHF |
0.8611 CHF |
| 2024-10-08 |
0.8549 CHF |
741,846.3106 USD |
0.8545 CHF |
0.8480 CHF |
0.8585 CHF |
0.8574 CHF |
| 2024-10-07 |
0.8555 CHF |
1,219,175.9174 USD |
0.8573 CHF |
0.8538 CHF |
0.8589 CHF |
0.8542 CHF |