Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-14 |
0.8606 CHF |
1,901,759.8014 USD |
0.8583 CHF |
0.8562 CHF |
0.8641 CHF |
0.8637 CHF |
| 2023-07-13 |
0.8615 CHF |
1,376,652.8483 USD |
0.8677 CHF |
0.8573 CHF |
0.8679 CHF |
0.8587 CHF |
| 2023-07-12 |
0.8747 CHF |
533,887.0236 USD |
0.8798 CHF |
0.8670 CHF |
0.8799 CHF |
0.8678 CHF |
| 2023-07-11 |
0.8832 CHF |
544,948.4863 USD |
0.8860 CHF |
0.8800 CHF |
0.8861 CHF |
0.8801 CHF |
| 2023-07-10 |
0.8900 CHF |
638,008.4649 USD |
0.8898 CHF |
0.8860 CHF |
0.8924 CHF |
0.8860 CHF |
| 2023-07-09 |
0.8900 CHF |
282,152.3665 USD |
0.8897 CHF |
0.8889 CHF |
0.8913 CHF |
0.8900 CHF |
| 2023-07-08 |
0.8905 CHF |
252,157.8783 USD |
0.8906 CHF |
0.8887 CHF |
0.8916 CHF |
0.8895 CHF |
| 2023-07-07 |
0.8938 CHF |
1,108,149.0534 USD |
0.8962 CHF |
0.8887 CHF |
0.8979 CHF |
0.8907 CHF |
| 2023-07-06 |
0.8983 CHF |
880,603.7946 USD |
0.8996 CHF |
0.8953 CHF |
0.9007 CHF |
0.8964 CHF |
| 2023-07-05 |
0.8985 CHF |
694,149.9423 USD |
0.8976 CHF |
0.8961 CHF |
0.9001 CHF |
0.8997 CHF |
| 2023-07-04 |
0.8968 CHF |
271,188.3942 USD |
0.8967 CHF |
0.8954 CHF |
0.8981 CHF |
0.8976 CHF |
| 2023-07-03 |
0.8983 CHF |
540,091.5146 USD |
0.8952 CHF |
0.8944 CHF |
0.9013 CHF |
0.8972 CHF |
| 2023-07-02 |
0.8956 CHF |
162,249.4569 USD |
0.8973 CHF |
0.8944 CHF |
0.8973 CHF |
0.8950 CHF |
| 2023-07-01 |
0.8961 CHF |
106,438.4358 USD |
0.8968 CHF |
0.8950 CHF |
0.8973 CHF |
0.8973 CHF |
| 2023-06-30 |
0.8978 CHF |
1,497,854.8446 USD |
0.8999 CHF |
0.8948 CHF |
0.9027 CHF |
0.8967 CHF |
| 2023-06-29 |
0.8982 CHF |
556,743.5616 USD |
0.8974 CHF |
0.8950 CHF |
0.9006 CHF |
0.8999 CHF |
| 2023-06-28 |
0.8969 CHF |
834,730.2741 USD |
0.8944 CHF |
0.8940 CHF |
0.8999 CHF |
0.8974 CHF |
| 2023-06-27 |
0.8953 CHF |
895,463.1173 USD |
0.8965 CHF |
0.8935 CHF |
0.8979 CHF |
0.8943 CHF |
| 2023-06-26 |
0.8951 CHF |
943,839.5243 USD |
0.8964 CHF |
0.8915 CHF |
0.8987 CHF |
0.8965 CHF |
| 2023-06-25 |
0.8976 CHF |
105,919.1811 USD |
0.8991 CHF |
0.8965 CHF |
0.8996 CHF |
0.8966 CHF |
| 2023-06-24 |
0.8986 CHF |
318,245.4794 USD |
0.8973 CHF |
0.8970 CHF |
0.8999 CHF |
0.8991 CHF |
| 2023-06-23 |
0.8986 CHF |
490,531.1075 USD |
0.8960 CHF |
0.8958 CHF |
0.9021 CHF |
0.8973 CHF |
| 2023-06-22 |
0.8943 CHF |
882,958.8803 USD |
0.8918 CHF |
0.8795 CHF |
0.8988 CHF |
0.8957 CHF |
| 2023-06-21 |
0.8965 CHF |
810,546.8288 USD |
0.8976 CHF |
0.8913 CHF |
0.9002 CHF |
0.8927 CHF |
| 2023-06-20 |
0.8970 CHF |
2,050,784.1507 USD |
0.8952 CHF |
0.8952 CHF |
0.8997 CHF |
0.8976 CHF |
| 2023-06-19 |
0.8960 CHF |
1,052,562.5986 USD |
0.8939 CHF |
0.8927 CHF |
0.8995 CHF |
0.8958 CHF |
| 2023-06-18 |
0.8940 CHF |
418,094.8567 USD |
0.8949 CHF |
0.8932 CHF |
0.8955 CHF |
0.8940 CHF |
| 2023-06-17 |
0.8943 CHF |
290,415.0651 USD |
0.8941 CHF |
0.8931 CHF |
0.8961 CHF |
0.8951 CHF |
| 2023-06-16 |
0.8928 CHF |
647,201.6768 USD |
0.8923 CHF |
0.8908 CHF |
0.8947 CHF |
0.8940 CHF |
| 2023-06-15 |
0.8988 CHF |
1,212,170.3584 USD |
0.9006 CHF |
0.8907 CHF |
0.9059 CHF |
0.8920 CHF |
| 2023-06-14 |
0.9023 CHF |
665,309.2918 USD |
0.9057 CHF |
0.8973 CHF |
0.9062 CHF |
0.9006 CHF |
| 2023-06-13 |
0.9062 CHF |
456,600.0042 USD |
0.9085 CHF |
0.9035 CHF |
0.9092 CHF |
0.9058 CHF |
| 2023-06-12 |
0.9062 CHF |
789,076.9385 USD |
0.9039 CHF |
0.9025 CHF |
0.9109 CHF |
0.9093 CHF |
| 2023-06-11 |
0.9056 CHF |
287,569.8160 USD |
0.9069 CHF |
0.9031 CHF |
0.9082 CHF |
0.9039 CHF |
| 2023-06-10 |
0.9060 CHF |
664,107.4214 USD |
0.9045 CHF |
0.9038 CHF |
0.9089 CHF |
0.9070 CHF |
| 2023-06-09 |
0.9020 CHF |
983,351.2446 USD |
0.8993 CHF |
0.8984 CHF |
0.9051 CHF |
0.9042 CHF |
| 2023-06-08 |
0.9049 CHF |
511,244.9379 USD |
0.9105 CHF |
0.8980 CHF |
0.9119 CHF |
0.8995 CHF |
| 2023-06-07 |
0.9084 CHF |
428,452.9294 USD |
0.9076 CHF |
0.9055 CHF |
0.9114 CHF |
0.9104 CHF |
| 2023-06-06 |
0.9078 CHF |
1,093,467.2935 USD |
0.9077 CHF |
0.9053 CHF |
0.9112 CHF |
0.9079 CHF |
| 2023-06-05 |
0.9094 CHF |
2,005,246.2610 USD |
0.9106 CHF |
0.9046 CHF |
0.9130 CHF |
0.9076 CHF |
| 2023-06-04 |
0.9099 CHF |
142,372.4215 USD |
0.9094 CHF |
0.9091 CHF |
0.9106 CHF |
0.9099 CHF |
| 2023-06-03 |
0.9096 CHF |
71,143.1866 USD |
0.9097 CHF |
0.9089 CHF |
0.9104 CHF |
0.9093 CHF |
| 2023-06-02 |
0.9074 CHF |
729,649.3600 USD |
0.9068 CHF |
0.9044 CHF |
0.9100 CHF |
0.9096 CHF |
| 2023-06-01 |
0.9100 CHF |
1,463,592.6464 USD |
0.9110 CHF |
0.9059 CHF |
0.9134 CHF |
0.9066 CHF |
| 2023-05-31 |
0.9122 CHF |
2,906,476.5948 USD |
0.9069 CHF |
0.9063 CHF |
0.9158 CHF |
0.9112 CHF |
| 2023-05-30 |
0.9056 CHF |
1,078,934.8105 USD |
0.9046 CHF |
0.9024 CHF |
0.9090 CHF |
0.9068 CHF |
| 2023-05-29 |
0.9045 CHF |
332,715.0770 USD |
0.9058 CHF |
0.9026 CHF |
0.9063 CHF |
0.9043 CHF |
| 2023-05-28 |
0.9047 CHF |
400,042.4463 USD |
0.9067 CHF |
0.9025 CHF |
0.9076 CHF |
0.9047 CHF |
| 2023-05-27 |
0.9067 CHF |
101,567.1047 USD |
0.9058 CHF |
0.9055 CHF |
0.9070 CHF |
0.9066 CHF |
| 2023-05-26 |
0.9051 CHF |
700,816.9280 USD |
0.9056 CHF |
0.9031 CHF |
0.9079 CHF |
0.9060 CHF |