Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-27 |
0.9275 CHF |
1,426,011.6638 USD |
0.9315 CHF |
0.9240 CHF |
0.9317 CHF |
0.9282 CHF |
| 2022-12-26 |
0.9320 CHF |
1,025,669.9056 USD |
0.9325 CHF |
0.9301 CHF |
0.9337 CHF |
0.9315 CHF |
| 2022-12-25 |
0.9326 CHF |
217,892.2033 USD |
0.9321 CHF |
0.9317 CHF |
0.9331 CHF |
0.9327 CHF |
| 2022-12-24 |
0.9322 CHF |
444,691.3274 USD |
0.9320 CHF |
0.9313 CHF |
0.9331 CHF |
0.9319 CHF |
| 2022-12-23 |
0.9306 CHF |
672,005.0667 USD |
0.9288 CHF |
0.9284 CHF |
0.9335 CHF |
0.9320 CHF |
| 2022-12-22 |
0.9272 CHF |
900,381.8765 USD |
0.9244 CHF |
0.9222 CHF |
0.9309 CHF |
0.9294 CHF |
| 2022-12-21 |
0.9255 CHF |
664,947.5194 USD |
0.9256 CHF |
0.9230 CHF |
0.9286 CHF |
0.9249 CHF |
| 2022-12-20 |
0.9266 CHF |
646,706.4883 USD |
0.9271 CHF |
0.9239 CHF |
0.9293 CHF |
0.9251 CHF |
| 2022-12-19 |
0.9293 CHF |
1,759,161.8675 USD |
0.9335 CHF |
0.9263 CHF |
0.9345 CHF |
0.9267 CHF |
| 2022-12-18 |
0.9329 CHF |
326,049.6406 USD |
0.9330 CHF |
0.9318 CHF |
0.9341 CHF |
0.9323 CHF |
| 2022-12-17 |
0.9332 CHF |
392,543.3491 USD |
0.9333 CHF |
0.9327 CHF |
0.9342 CHF |
0.9331 CHF |
| 2022-12-16 |
0.9291 CHF |
1,283,904.7904 USD |
0.9254 CHF |
0.9241 CHF |
0.9343 CHF |
0.9333 CHF |
| 2022-12-15 |
0.9258 CHF |
1,430,136.8022 USD |
0.9232 CHF |
0.9216 CHF |
0.9294 CHF |
0.9261 CHF |
| 2022-12-14 |
0.9238 CHF |
1,457,658.1000 USD |
0.9259 CHF |
0.9206 CHF |
0.9283 CHF |
0.9232 CHF |
| 2022-12-13 |
0.9279 CHF |
1,324,168.4737 USD |
0.9333 CHF |
0.9182 CHF |
0.9355 CHF |
0.9264 CHF |
| 2022-12-12 |
0.9317 CHF |
1,089,886.3165 USD |
0.9323 CHF |
0.9285 CHF |
0.9366 CHF |
0.9340 CHF |
| 2022-12-11 |
0.9319 CHF |
132,293.1655 USD |
0.9328 CHF |
0.9311 CHF |
0.9333 CHF |
0.9317 CHF |
| 2022-12-10 |
0.9329 CHF |
174,666.0584 USD |
0.9328 CHF |
0.9317 CHF |
0.9339 CHF |
0.9326 CHF |
| 2022-12-09 |
0.9335 CHF |
1,441,367.0624 USD |
0.9363 CHF |
0.9308 CHF |
0.9376 CHF |
0.9337 CHF |
| 2022-12-08 |
0.9389 CHF |
445,597.1226 USD |
0.9407 CHF |
0.9349 CHF |
0.9425 CHF |
0.9368 CHF |
| 2022-12-07 |
0.9413 CHF |
1,464,270.5712 USD |
0.9414 CHF |
0.9369 CHF |
0.9429 CHF |
0.9408 CHF |
| 2022-12-06 |
0.9409 CHF |
629,150.8678 USD |
0.9409 CHF |
0.9379 CHF |
0.9444 CHF |
0.9416 CHF |
| 2022-12-05 |
0.9357 CHF |
1,177,925.8526 USD |
0.9346 CHF |
0.9305 CHF |
0.9422 CHF |
0.9396 CHF |
| 2022-12-04 |
0.9350 CHF |
251,637.4489 USD |
0.9359 CHF |
0.9342 CHF |
0.9361 CHF |
0.9353 CHF |
| 2022-12-03 |
0.9352 CHF |
461,796.6827 USD |
0.9347 CHF |
0.9345 CHF |
0.9361 CHF |
0.9358 CHF |
| 2022-12-02 |
0.9373 CHF |
1,224,034.9975 USD |
0.9362 CHF |
0.9330 CHF |
0.9435 CHF |
0.9349 CHF |
| 2022-12-01 |
0.9407 CHF |
951,281.4460 USD |
0.9416 CHF |
0.9362 CHF |
0.9463 CHF |
0.9367 CHF |
| 2022-11-30 |
0.9482 CHF |
3,126,680.5804 USD |
0.9530 CHF |
0.9393 CHF |
0.9530 CHF |
0.9430 CHF |
| 2022-11-29 |
0.9513 CHF |
1,574,682.1692 USD |
0.9495 CHF |
0.9464 CHF |
0.9544 CHF |
0.9528 CHF |
| 2022-11-28 |
0.9454 CHF |
1,315,048.2219 USD |
0.9477 CHF |
0.9410 CHF |
0.9505 CHF |
0.9493 CHF |
| 2022-11-27 |
0.9461 CHF |
321,068.8592 USD |
0.9468 CHF |
0.9452 CHF |
0.9472 CHF |
0.9464 CHF |
| 2022-11-26 |
0.9465 CHF |
267,889.3800 USD |
0.9466 CHF |
0.9459 CHF |
0.9473 CHF |
0.9465 CHF |
| 2022-11-25 |
0.9455 CHF |
954,699.9158 USD |
0.9427 CHF |
0.9422 CHF |
0.9502 CHF |
0.9466 CHF |
| 2022-11-24 |
0.9421 CHF |
636,962.4544 USD |
0.9408 CHF |
0.9384 CHF |
0.9445 CHF |
0.9425 CHF |
| 2022-11-23 |
0.9477 CHF |
713,466.0254 USD |
0.9513 CHF |
0.9413 CHF |
0.9526 CHF |
0.9413 CHF |
| 2022-11-22 |
0.9542 CHF |
1,300,012.8482 USD |
0.9577 CHF |
0.9504 CHF |
0.9582 CHF |
0.9517 CHF |
| 2022-11-21 |
0.9575 CHF |
1,494,889.1948 USD |
0.9532 CHF |
0.9527 CHF |
0.9599 CHF |
0.9586 CHF |
| 2022-11-20 |
0.9524 CHF |
521,070.0051 USD |
0.9520 CHF |
0.9510 CHF |
0.9540 CHF |
0.9531 CHF |
| 2022-11-19 |
0.9519 CHF |
307,622.7740 USD |
0.9519 CHF |
0.9510 CHF |
0.9520 CHF |
0.9520 CHF |
| 2022-11-18 |
0.9508 CHF |
1,674,216.0052 USD |
0.9518 CHF |
0.9487 CHF |
0.9521 CHF |
0.9517 CHF |
| 2022-11-17 |
0.9502 CHF |
1,688,742.0867 USD |
0.9448 CHF |
0.9334 CHF |
0.9552 CHF |
0.9511 CHF |
| 2022-11-16 |
0.9433 CHF |
1,498,986.1318 USD |
0.9435 CHF |
0.9389 CHF |
0.9470 CHF |
0.9448 CHF |
| 2022-11-15 |
0.9425 CHF |
1,115,056.5574 USD |
0.9432 CHF |
0.9364 CHF |
0.9475 CHF |
0.9444 CHF |
| 2022-11-14 |
0.9448 CHF |
1,564,916.2286 USD |
0.9421 CHF |
0.9408 CHF |
0.9489 CHF |
0.9437 CHF |
| 2022-11-13 |
0.9400 CHF |
1,217,960.1426 USD |
0.9429 CHF |
0.9369 CHF |
0.9439 CHF |
0.9414 CHF |
| 2022-11-12 |
0.9424 CHF |
722,996.3923 USD |
0.9427 CHF |
0.9409 CHF |
0.9451 CHF |
0.9423 CHF |
| 2022-11-11 |
0.9529 CHF |
3,190,068.3463 USD |
0.9659 CHF |
0.9354 CHF |
0.9690 CHF |
0.9426 CHF |
| 2022-11-10 |
0.9824 CHF |
5,244,278.4557 USD |
0.9844 CHF |
0.9659 CHF |
0.9905 CHF |
0.9666 CHF |
| 2022-11-09 |
0.9858 CHF |
4,974,072.8028 USD |
0.9858 CHF |
0.9815 CHF |
0.9985 CHF |
0.9848 CHF |
| 2022-11-08 |
0.9899 CHF |
2,769,645.3915 USD |
0.9895 CHF |
0.9840 CHF |
0.9977 CHF |
0.9871 CHF |