Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
0.9057 CHF |
726,445.2798 USD |
0.9063 CHF |
0.9028 CHF |
0.9076 CHF |
0.9051 CHF |
| 2023-04-04 |
0.9113 CHF |
721,840.7368 USD |
0.9132 CHF |
0.9058 CHF |
0.9157 CHF |
0.9064 CHF |
| 2023-04-03 |
0.9156 CHF |
1,042,298.5222 USD |
0.9174 CHF |
0.9121 CHF |
0.9205 CHF |
0.9133 CHF |
| 2023-04-02 |
0.9159 CHF |
411,747.7795 USD |
0.9150 CHF |
0.9147 CHF |
0.9175 CHF |
0.9164 CHF |
| 2023-04-01 |
0.9172 CHF |
697,289.4912 USD |
0.9165 CHF |
0.9147 CHF |
0.9183 CHF |
0.9150 CHF |
| 2023-03-31 |
0.9155 CHF |
1,131,527.4671 USD |
0.9133 CHF |
0.9118 CHF |
0.9191 CHF |
0.9167 CHF |
| 2023-03-30 |
0.9151 CHF |
2,189,800.6940 USD |
0.9189 CHF |
0.9112 CHF |
0.9202 CHF |
0.9135 CHF |
| 2023-03-29 |
0.9203 CHF |
936,317.7552 USD |
0.9201 CHF |
0.9168 CHF |
0.9231 CHF |
0.9195 CHF |
| 2023-03-28 |
0.9188 CHF |
1,894,482.6733 USD |
0.9165 CHF |
0.9151 CHF |
0.9228 CHF |
0.9211 CHF |
| 2023-03-27 |
0.9181 CHF |
2,044,069.8278 USD |
0.9201 CHF |
0.9163 CHF |
0.9213 CHF |
0.9167 CHF |
| 2023-03-26 |
0.9212 CHF |
243,159.0011 USD |
0.9208 CHF |
0.9193 CHF |
0.9226 CHF |
0.9210 CHF |
| 2023-03-25 |
0.9210 CHF |
470,997.7790 USD |
0.9229 CHF |
0.9191 CHF |
0.9246 CHF |
0.9209 CHF |
| 2023-03-24 |
0.9204 CHF |
1,513,456.7774 USD |
0.9177 CHF |
0.9157 CHF |
0.9235 CHF |
0.9234 CHF |
| 2023-03-23 |
0.9159 CHF |
1,060,151.1958 USD |
0.9171 CHF |
0.9132 CHF |
0.9184 CHF |
0.9176 CHF |
| 2023-03-22 |
0.9216 CHF |
975,738.5575 USD |
0.9226 CHF |
0.9141 CHF |
0.9265 CHF |
0.9184 CHF |
| 2023-03-21 |
0.9263 CHF |
524,954.2135 USD |
0.9288 CHF |
0.9222 CHF |
0.9326 CHF |
0.9226 CHF |
| 2023-03-20 |
0.9278 CHF |
1,774,471.9172 USD |
0.9244 CHF |
0.9228 CHF |
0.9320 CHF |
0.9287 CHF |
| 2023-03-19 |
0.9238 CHF |
6,712,929.8683 USD |
0.9242 CHF |
0.9172 CHF |
0.9253 CHF |
0.9233 CHF |
| 2023-03-18 |
0.9241 CHF |
956,115.9269 USD |
0.9254 CHF |
0.9211 CHF |
0.9264 CHF |
0.9248 CHF |
| 2023-03-17 |
0.9258 CHF |
1,232,928.0336 USD |
0.9301 CHF |
0.9219 CHF |
0.9301 CHF |
0.9246 CHF |
| 2023-03-16 |
0.9286 CHF |
802,510.5315 USD |
0.9306 CHF |
0.9234 CHF |
0.9314 CHF |
0.9290 CHF |
| 2023-03-15 |
0.9213 CHF |
2,193,046.7464 USD |
0.9120 CHF |
0.9098 CHF |
0.9341 CHF |
0.9324 CHF |
| 2023-03-14 |
0.9112 CHF |
11,406,779.3881 USD |
0.9084 CHF |
0.9039 CHF |
0.9164 CHF |
0.9127 CHF |
| 2023-03-13 |
0.9113 CHF |
3,219,088.5600 USD |
0.9100 CHF |
0.9023 CHF |
0.9197 CHF |
0.9073 CHF |
| 2023-03-12 |
0.9097 CHF |
955,657.3645 USD |
0.9161 CHF |
0.9000 CHF |
0.9182 CHF |
0.9054 CHF |
| 2023-03-11 |
0.9199 CHF |
2,957,354.5883 USD |
0.9243 CHF |
0.9078 CHF |
0.9243 CHF |
0.9153 CHF |
| 2023-03-10 |
0.9248 CHF |
1,131,914.6166 USD |
0.9342 CHF |
0.9187 CHF |
0.9342 CHF |
0.9239 CHF |
| 2023-03-09 |
0.9370 CHF |
420,154.6578 USD |
0.9410 CHF |
0.9330 CHF |
0.9417 CHF |
0.9352 CHF |
| 2023-03-08 |
0.9422 CHF |
287,709.4670 USD |
0.9416 CHF |
0.9391 CHF |
0.9452 CHF |
0.9412 CHF |
| 2023-03-07 |
0.9356 CHF |
335,413.2706 USD |
0.9314 CHF |
0.9297 CHF |
0.9416 CHF |
0.9412 CHF |
| 2023-03-06 |
0.9333 CHF |
660,387.0949 USD |
0.9376 CHF |
0.9303 CHF |
0.9381 CHF |
0.9315 CHF |
| 2023-03-05 |
0.9390 CHF |
258,660.2380 USD |
0.9400 CHF |
0.9365 CHF |
0.9410 CHF |
0.9374 CHF |
| 2023-03-04 |
0.9396 CHF |
189,996.5785 USD |
0.9394 CHF |
0.9383 CHF |
0.9409 CHF |
0.9400 CHF |
| 2023-03-03 |
0.9406 CHF |
452,249.3205 USD |
0.9428 CHF |
0.9381 CHF |
0.9434 CHF |
0.9396 CHF |
| 2023-03-02 |
0.9429 CHF |
321,860.4799 USD |
0.9400 CHF |
0.9399 CHF |
0.9450 CHF |
0.9434 CHF |
| 2023-03-01 |
0.9387 CHF |
512,307.7099 USD |
0.9423 CHF |
0.9352 CHF |
0.9430 CHF |
0.9401 CHF |
| 2023-02-28 |
0.9393 CHF |
276,123.9688 USD |
0.9366 CHF |
0.9353 CHF |
0.9439 CHF |
0.9418 CHF |
| 2023-02-27 |
0.9392 CHF |
525,934.5136 USD |
0.9414 CHF |
0.9352 CHF |
0.9434 CHF |
0.9377 CHF |
| 2023-02-26 |
0.9427 CHF |
157,051.9904 USD |
0.9430 CHF |
0.9404 CHF |
0.9442 CHF |
0.9417 CHF |
| 2023-02-25 |
0.9422 CHF |
199,359.5209 USD |
0.9421 CHF |
0.9402 CHF |
0.9433 CHF |
0.9430 CHF |
| 2023-02-24 |
0.9377 CHF |
240,832.8894 USD |
0.9344 CHF |
0.9336 CHF |
0.9423 CHF |
0.9421 CHF |
| 2023-02-23 |
0.9334 CHF |
354,148.6359 USD |
0.9321 CHF |
0.9296 CHF |
0.9350 CHF |
0.9340 CHF |
| 2023-02-22 |
0.9280 CHF |
463,387.4130 USD |
0.9278 CHF |
0.9256 CHF |
0.9328 CHF |
0.9326 CHF |
| 2023-02-21 |
0.9249 CHF |
350,459.5097 USD |
0.9230 CHF |
0.9227 CHF |
0.9281 CHF |
0.9273 CHF |
| 2023-02-20 |
0.9230 CHF |
569,240.6572 USD |
0.9252 CHF |
0.9194 CHF |
0.9259 CHF |
0.9236 CHF |
| 2023-02-19 |
0.9240 CHF |
278,106.6786 USD |
0.9238 CHF |
0.9213 CHF |
0.9256 CHF |
0.9244 CHF |
| 2023-02-18 |
0.9237 CHF |
102,089.4708 USD |
0.9233 CHF |
0.9229 CHF |
0.9244 CHF |
0.9230 CHF |
| 2023-02-17 |
0.9284 CHF |
1,035,295.2923 USD |
0.9242 CHF |
0.9231 CHF |
0.9329 CHF |
0.9237 CHF |
| 2023-02-16 |
0.9209 CHF |
838,330.6692 USD |
0.9187 CHF |
0.9158 CHF |
0.9252 CHF |
0.9228 CHF |
| 2023-02-15 |
0.9219 CHF |
948,601.1865 USD |
0.9209 CHF |
0.9151 CHF |
0.9251 CHF |
0.9165 CHF |