Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-26 |
0.9051 CHF |
700,816.9280 USD |
0.9056 CHF |
0.9031 CHF |
0.9079 CHF |
0.9060 CHF |
| 2023-05-25 |
0.9065 CHF |
1,124,177.1970 USD |
0.9051 CHF |
0.9035 CHF |
0.9079 CHF |
0.9056 CHF |
| 2023-05-24 |
0.9050 CHF |
1,323,084.2151 USD |
0.9018 CHF |
0.9002 CHF |
0.9076 CHF |
0.9051 CHF |
| 2023-05-23 |
0.9004 CHF |
645,270.8723 USD |
0.8981 CHF |
0.8972 CHF |
0.9032 CHF |
0.9025 CHF |
| 2023-05-22 |
0.8983 CHF |
526,750.2857 USD |
0.8992 CHF |
0.8946 CHF |
0.9004 CHF |
0.8975 CHF |
| 2023-05-21 |
0.9002 CHF |
104,105.9171 USD |
0.8999 CHF |
0.8992 CHF |
0.9011 CHF |
0.8995 CHF |
| 2023-05-20 |
0.9001 CHF |
61,117.8492 USD |
0.8997 CHF |
0.8991 CHF |
0.9010 CHF |
0.8999 CHF |
| 2023-05-19 |
0.9027 CHF |
460,312.6185 USD |
0.9051 CHF |
0.8978 CHF |
0.9060 CHF |
0.9003 CHF |
| 2023-05-18 |
0.9027 CHF |
314,761.6554 USD |
0.8990 CHF |
0.8985 CHF |
0.9065 CHF |
0.9057 CHF |
| 2023-05-17 |
0.8995 CHF |
748,459.3033 USD |
0.8963 CHF |
0.8951 CHF |
0.9030 CHF |
0.8990 CHF |
| 2023-05-16 |
0.8944 CHF |
559,569.0378 USD |
0.8967 CHF |
0.8916 CHF |
0.8979 CHF |
0.8966 CHF |
| 2023-05-15 |
0.8975 CHF |
2,184,438.5405 USD |
0.8992 CHF |
0.8958 CHF |
0.8996 CHF |
0.8966 CHF |
| 2023-05-14 |
0.9004 CHF |
175,552.6916 USD |
0.9007 CHF |
0.8991 CHF |
0.9026 CHF |
0.8992 CHF |
| 2023-05-13 |
0.9011 CHF |
197,404.3307 USD |
0.8996 CHF |
0.8996 CHF |
0.9024 CHF |
0.9011 CHF |
| 2023-05-12 |
0.8870 CHF |
2,958,053.1892 USD |
0.8947 CHF |
0.8485 CHF |
0.9008 CHF |
0.9007 CHF |
| 2023-05-11 |
0.8946 CHF |
1,015,009.8774 USD |
0.8895 CHF |
0.8889 CHF |
0.8966 CHF |
0.8944 CHF |
| 2023-05-10 |
0.8907 CHF |
1,034,414.0572 USD |
0.8908 CHF |
0.8879 CHF |
0.8936 CHF |
0.8893 CHF |
| 2023-05-09 |
0.8931 CHF |
1,829,623.0097 USD |
0.8904 CHF |
0.8890 CHF |
0.8949 CHF |
0.8912 CHF |
| 2023-05-08 |
0.8893 CHF |
977,313.2823 USD |
0.8922 CHF |
0.8867 CHF |
0.8924 CHF |
0.8901 CHF |
| 2023-05-07 |
0.8930 CHF |
144,583.5364 USD |
0.8929 CHF |
0.8917 CHF |
0.8942 CHF |
0.8917 CHF |
| 2023-05-06 |
0.8938 CHF |
108,303.5631 USD |
0.8975 CHF |
0.8917 CHF |
0.8975 CHF |
0.8932 CHF |
| 2023-05-05 |
0.8878 CHF |
1,334,555.9209 USD |
0.8867 CHF |
0.8500 CHF |
0.8968 CHF |
0.8917 CHF |
| 2023-05-04 |
0.8870 CHF |
545,832.8683 USD |
0.8843 CHF |
0.8832 CHF |
0.8900 CHF |
0.8865 CHF |
| 2023-05-03 |
0.8903 CHF |
2,483,009.2238 USD |
0.8944 CHF |
0.8500 CHF |
0.8949 CHF |
0.8844 CHF |
| 2023-05-02 |
0.8977 CHF |
1,398,374.0762 USD |
0.8967 CHF |
0.8935 CHF |
0.9000 CHF |
0.8949 CHF |
| 2023-05-01 |
0.8959 CHF |
474,583.6116 USD |
0.8964 CHF |
0.8923 CHF |
0.8984 CHF |
0.8966 CHF |
| 2023-04-30 |
0.8964 CHF |
384,188.9433 USD |
0.8991 CHF |
0.8947 CHF |
0.8992 CHF |
0.8958 CHF |
| 2023-04-29 |
0.8988 CHF |
199,307.4064 USD |
0.8983 CHF |
0.8971 CHF |
0.8998 CHF |
0.8992 CHF |
| 2023-04-28 |
0.8953 CHF |
1,092,776.1808 USD |
0.8946 CHF |
0.8913 CHF |
0.8984 CHF |
0.8971 CHF |
| 2023-04-27 |
0.8943 CHF |
1,283,496.7804 USD |
0.8916 CHF |
0.8912 CHF |
0.8985 CHF |
0.8949 CHF |
| 2023-04-26 |
0.8918 CHF |
1,480,430.0324 USD |
0.8930 CHF |
0.8863 CHF |
0.8942 CHF |
0.8919 CHF |
| 2023-04-25 |
0.8894 CHF |
2,097,942.7064 USD |
0.8879 CHF |
0.8856 CHF |
0.8936 CHF |
0.8928 CHF |
| 2023-04-24 |
0.8902 CHF |
3,030,819.7431 USD |
0.8932 CHF |
0.8885 CHF |
0.8938 CHF |
0.8886 CHF |
| 2023-04-23 |
0.8945 CHF |
601,654.8170 USD |
0.8956 CHF |
0.8917 CHF |
0.8970 CHF |
0.8931 CHF |
| 2023-04-22 |
0.8965 CHF |
114,592.7622 USD |
0.8957 CHF |
0.8949 CHF |
0.8982 CHF |
0.8960 CHF |
| 2023-04-21 |
0.8940 CHF |
1,783,021.2527 USD |
0.8936 CHF |
0.8917 CHF |
0.9000 CHF |
0.8956 CHF |
| 2023-04-20 |
0.8952 CHF |
1,622,281.3452 USD |
0.8984 CHF |
0.8930 CHF |
0.8993 CHF |
0.8934 CHF |
| 2023-04-19 |
0.8991 CHF |
2,786,119.7166 USD |
0.8962 CHF |
0.8960 CHF |
0.9015 CHF |
0.8983 CHF |
| 2023-04-18 |
0.8976 CHF |
939,611.7314 USD |
0.8985 CHF |
0.8956 CHF |
0.8994 CHF |
0.8965 CHF |
| 2023-04-17 |
0.8957 CHF |
722,157.2506 USD |
0.8956 CHF |
0.8931 CHF |
0.9010 CHF |
0.8988 CHF |
| 2023-04-16 |
0.8949 CHF |
401,794.4127 USD |
0.8954 CHF |
0.8927 CHF |
0.8982 CHF |
0.8949 CHF |
| 2023-04-15 |
0.8965 CHF |
277,753.4540 USD |
0.8965 CHF |
0.8953 CHF |
0.8980 CHF |
0.8970 CHF |
| 2023-04-14 |
0.8928 CHF |
999,809.6721 USD |
0.8898 CHF |
0.8871 CHF |
0.8977 CHF |
0.8965 CHF |
| 2023-04-13 |
0.8914 CHF |
1,044,417.4044 USD |
0.8958 CHF |
0.8871 CHF |
0.8983 CHF |
0.8898 CHF |
| 2023-04-12 |
0.9008 CHF |
1,142,330.1494 USD |
0.9031 CHF |
0.8951 CHF |
0.9119 CHF |
0.8956 CHF |
| 2023-04-11 |
0.9048 CHF |
1,581,902.4678 USD |
0.9063 CHF |
0.9016 CHF |
0.9080 CHF |
0.9031 CHF |
| 2023-04-10 |
0.9066 CHF |
1,023,549.5330 USD |
0.9053 CHF |
0.9011 CHF |
0.9121 CHF |
0.9053 CHF |
| 2023-04-09 |
0.9082 CHF |
89,134.3414 USD |
0.9077 CHF |
0.9071 CHF |
0.9094 CHF |
0.9072 CHF |
| 2023-04-08 |
0.9077 CHF |
456,923.2531 USD |
0.9068 CHF |
0.9062 CHF |
0.9098 CHF |
0.9077 CHF |
| 2023-04-07 |
0.9060 CHF |
470,192.6346 USD |
0.9049 CHF |
0.9045 CHF |
0.9076 CHF |
0.9075 CHF |