Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-15 |
0.9219 CHF |
948,601.1865 USD |
0.9209 CHF |
0.9151 CHF |
0.9251 CHF |
0.9165 CHF |
| 2023-02-14 |
0.9186 CHF |
1,246,778.2251 USD |
0.9191 CHF |
0.9147 CHF |
0.9227 CHF |
0.9209 CHF |
| 2023-02-13 |
0.9230 CHF |
372,910.7244 USD |
0.9240 CHF |
0.9191 CHF |
0.9268 CHF |
0.9191 CHF |
| 2023-02-12 |
0.9251 CHF |
199,440.2118 USD |
0.9256 CHF |
0.9238 CHF |
0.9267 CHF |
0.9244 CHF |
| 2023-02-11 |
0.9252 CHF |
126,664.1809 USD |
0.9242 CHF |
0.9237 CHF |
0.9267 CHF |
0.9261 CHF |
| 2023-02-10 |
0.9236 CHF |
455,631.8975 USD |
0.9229 CHF |
0.9204 CHF |
0.9258 CHF |
0.9244 CHF |
| 2023-02-09 |
0.9212 CHF |
1,086,671.5254 USD |
0.9211 CHF |
0.9172 CHF |
0.9246 CHF |
0.9221 CHF |
| 2023-02-08 |
0.9205 CHF |
405,752.2088 USD |
0.9220 CHF |
0.9183 CHF |
0.9232 CHF |
0.9217 CHF |
| 2023-02-07 |
0.9254 CHF |
588,592.2733 USD |
0.9278 CHF |
0.9201 CHF |
0.9290 CHF |
0.9228 CHF |
| 2023-02-06 |
0.9270 CHF |
998,457.3898 USD |
0.9265 CHF |
0.9230 CHF |
0.9295 CHF |
0.9283 CHF |
| 2023-02-05 |
0.9272 CHF |
733,371.1435 USD |
0.9270 CHF |
0.9260 CHF |
0.9285 CHF |
0.9264 CHF |
| 2023-02-04 |
0.9274 CHF |
441,268.8389 USD |
0.9275 CHF |
0.9262 CHF |
0.9282 CHF |
0.9269 CHF |
| 2023-02-03 |
0.9180 CHF |
647,771.0337 USD |
0.9130 CHF |
0.9130 CHF |
0.9277 CHF |
0.9276 CHF |
| 2023-02-02 |
0.9106 CHF |
430,640.4434 USD |
0.9082 CHF |
0.9071 CHF |
0.9140 CHF |
0.9132 CHF |
| 2023-02-01 |
0.9140 CHF |
545,558.5615 USD |
0.9174 CHF |
0.9069 CHF |
0.9190 CHF |
0.9084 CHF |
| 2023-01-31 |
0.9248 CHF |
436,653.5478 USD |
0.9252 CHF |
0.9155 CHF |
0.9294 CHF |
0.9165 CHF |
| 2023-01-30 |
0.9222 CHF |
992,340.9267 USD |
0.9196 CHF |
0.9181 CHF |
0.9258 CHF |
0.9252 CHF |
| 2023-01-29 |
0.9197 CHF |
455,283.0008 USD |
0.9196 CHF |
0.9179 CHF |
0.9204 CHF |
0.9183 CHF |
| 2023-01-28 |
0.9197 CHF |
137,828.3713 USD |
0.9196 CHF |
0.9190 CHF |
0.9200 CHF |
0.9197 CHF |
| 2023-01-27 |
0.9202 CHF |
2,786,889.3785 USD |
0.9205 CHF |
0.9187 CHF |
0.9227 CHF |
0.9195 CHF |
| 2023-01-26 |
0.9200 CHF |
874,124.6875 USD |
0.9176 CHF |
0.9166 CHF |
0.9232 CHF |
0.9209 CHF |
| 2023-01-25 |
0.9222 CHF |
1,472,548.2857 USD |
0.9217 CHF |
0.9176 CHF |
0.9244 CHF |
0.9177 CHF |
| 2023-01-24 |
0.9226 CHF |
516,536.1286 USD |
0.9213 CHF |
0.9196 CHF |
0.9278 CHF |
0.9225 CHF |
| 2023-01-23 |
0.9197 CHF |
732,599.8707 USD |
0.9183 CHF |
0.9149 CHF |
0.9238 CHF |
0.9218 CHF |
| 2023-01-22 |
0.9189 CHF |
391,886.2978 USD |
0.9181 CHF |
0.9159 CHF |
0.9203 CHF |
0.9164 CHF |
| 2023-01-21 |
0.9191 CHF |
639,258.5020 USD |
0.9194 CHF |
0.9178 CHF |
0.9203 CHF |
0.9185 CHF |
| 2023-01-20 |
0.9192 CHF |
1,517,674.9680 USD |
0.9161 CHF |
0.9086 CHF |
0.9230 CHF |
0.9194 CHF |
| 2023-01-19 |
0.9165 CHF |
578,032.3451 USD |
0.9161 CHF |
0.9150 CHF |
0.9195 CHF |
0.9161 CHF |
| 2023-01-18 |
0.9158 CHF |
1,940,029.8245 USD |
0.9224 CHF |
0.9086 CHF |
0.9244 CHF |
0.9165 CHF |
| 2023-01-17 |
0.9229 CHF |
2,171,523.2492 USD |
0.9260 CHF |
0.9190 CHF |
0.9274 CHF |
0.9229 CHF |
| 2023-01-16 |
0.9266 CHF |
2,642,524.6865 USD |
0.9264 CHF |
0.9208 CHF |
0.9295 CHF |
0.9272 CHF |
| 2023-01-15 |
0.9262 CHF |
518,352.8838 USD |
0.9265 CHF |
0.9254 CHF |
0.9272 CHF |
0.9269 CHF |
| 2023-01-14 |
0.9264 CHF |
1,385,197.2751 USD |
0.9262 CHF |
0.9255 CHF |
0.9273 CHF |
0.9261 CHF |
| 2023-01-13 |
0.9287 CHF |
1,537,053.7989 USD |
0.9271 CHF |
0.9250 CHF |
0.9295 CHF |
0.9259 CHF |
| 2023-01-12 |
0.9281 CHF |
679,622.7008 USD |
0.9282 CHF |
0.9240 CHF |
0.9345 CHF |
0.9269 CHF |
| 2023-01-11 |
0.9281 CHF |
524,973.8693 USD |
0.9223 CHF |
0.9208 CHF |
0.9313 CHF |
0.9275 CHF |
| 2023-01-10 |
0.9219 CHF |
753,002.8738 USD |
0.9208 CHF |
0.9197 CHF |
0.9255 CHF |
0.9229 CHF |
| 2023-01-09 |
0.9216 CHF |
830,905.1490 USD |
0.9248 CHF |
0.9168 CHF |
0.9263 CHF |
0.9214 CHF |
| 2023-01-08 |
0.9267 CHF |
513,312.9886 USD |
0.9258 CHF |
0.9245 CHF |
0.9291 CHF |
0.9256 CHF |
| 2023-01-07 |
0.9255 CHF |
55,648.1660 USD |
0.9257 CHF |
0.9247 CHF |
0.9262 CHF |
0.9255 CHF |
| 2023-01-06 |
0.9360 CHF |
768,740.3911 USD |
0.9360 CHF |
0.9248 CHF |
0.9386 CHF |
0.9256 CHF |
| 2023-01-05 |
0.9340 CHF |
710,903.5822 USD |
0.9300 CHF |
0.9274 CHF |
0.9376 CHF |
0.9360 CHF |
| 2023-01-04 |
0.9297 CHF |
643,483.5579 USD |
0.9360 CHF |
0.9259 CHF |
0.9360 CHF |
0.9298 CHF |
| 2023-01-03 |
0.9325 CHF |
1,512,243.3958 USD |
0.9253 CHF |
0.9236 CHF |
0.9407 CHF |
0.9361 CHF |
| 2023-01-02 |
0.9251 CHF |
641,512.2654 USD |
0.9227 CHF |
0.9219 CHF |
0.9270 CHF |
0.9258 CHF |
| 2023-01-01 |
0.9236 CHF |
305,272.3578 USD |
0.9232 CHF |
0.9218 CHF |
0.9245 CHF |
0.9234 CHF |
| 2022-12-31 |
0.9232 CHF |
351,042.8554 USD |
0.9233 CHF |
0.9220 CHF |
0.9243 CHF |
0.9224 CHF |
| 2022-12-30 |
0.9231 CHF |
1,424,041.1547 USD |
0.9224 CHF |
0.9202 CHF |
0.9246 CHF |
0.9234 CHF |
| 2022-12-29 |
0.9230 CHF |
788,574.6040 USD |
0.9267 CHF |
0.9206 CHF |
0.9279 CHF |
0.9228 CHF |
| 2022-12-28 |
0.9270 CHF |
1,180,997.4072 USD |
0.9281 CHF |
0.9237 CHF |
0.9300 CHF |
0.9264 CHF |