Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-07 |
0.9930 CHF |
688,127.6987 USD |
0.9978 CHF |
0.9877 CHF |
0.9982 CHF |
0.9892 CHF |
| 2022-11-06 |
0.9977 CHF |
569,179.6487 USD |
0.9959 CHF |
0.9945 CHF |
1.0007 CHF |
0.9985 CHF |
| 2022-11-05 |
0.9960 CHF |
352,250.5651 USD |
0.9955 CHF |
0.9943 CHF |
0.9981 CHF |
0.9966 CHF |
| 2022-11-04 |
1.0050 CHF |
1,469,687.2352 USD |
1.0138 CHF |
0.9935 CHF |
1.0138 CHF |
0.9952 CHF |
| 2022-11-03 |
1.0108 CHF |
813,762.9153 USD |
1.0036 CHF |
1.0009 CHF |
1.0144 CHF |
1.0134 CHF |
| 2022-11-02 |
0.9979 CHF |
1,300,781.0197 USD |
1.0002 CHF |
0.9920 CHF |
1.0042 CHF |
1.0038 CHF |
| 2022-11-01 |
0.9965 CHF |
731,331.9576 USD |
1.0008 CHF |
0.9913 CHF |
1.0021 CHF |
0.9998 CHF |
| 2022-10-31 |
0.9996 CHF |
985,912.1619 USD |
0.9954 CHF |
0.9950 CHF |
1.0027 CHF |
1.0013 CHF |
| 2022-10-30 |
0.9954 CHF |
194,136.1153 USD |
0.9958 CHF |
0.9947 CHF |
0.9977 CHF |
0.9956 CHF |
| 2022-10-29 |
0.9950 CHF |
487,343.4639 USD |
0.9952 CHF |
0.9926 CHF |
0.9963 CHF |
0.9954 CHF |
| 2022-10-28 |
0.9938 CHF |
672,726.8304 USD |
0.9899 CHF |
0.9883 CHF |
0.9973 CHF |
0.9955 CHF |
| 2022-10-27 |
0.9894 CHF |
907,429.9220 USD |
0.9852 CHF |
0.9847 CHF |
0.9925 CHF |
0.9905 CHF |
| 2022-10-26 |
0.9897 CHF |
1,310,055.3111 USD |
0.9938 CHF |
0.9854 CHF |
0.9953 CHF |
0.9861 CHF |
| 2022-10-25 |
0.9978 CHF |
873,367.5804 USD |
0.9987 CHF |
0.9936 CHF |
1.0036 CHF |
0.9948 CHF |
| 2022-10-24 |
1.0001 CHF |
392,802.5915 USD |
0.9980 CHF |
0.9968 CHF |
1.0027 CHF |
1.0006 CHF |
| 2022-10-23 |
0.9974 CHF |
433,351.7067 USD |
0.9978 CHF |
0.9940 CHF |
1.0003 CHF |
0.9997 CHF |
| 2022-10-22 |
0.9980 CHF |
246,669.4797 USD |
0.9980 CHF |
0.9973 CHF |
0.9999 CHF |
0.9978 CHF |
| 2022-10-21 |
1.0086 CHF |
757,867.0644 USD |
1.0041 CHF |
0.9968 CHF |
1.0155 CHF |
0.9976 CHF |
| 2022-10-20 |
1.0041 CHF |
436,837.6130 USD |
1.0050 CHF |
1.0000 CHF |
1.0073 CHF |
1.0036 CHF |
| 2022-10-19 |
1.0015 CHF |
396,825.6820 USD |
0.9937 CHF |
0.9937 CHF |
1.0067 CHF |
1.0047 CHF |
| 2022-10-18 |
0.9954 CHF |
504,202.9177 USD |
0.9958 CHF |
0.9923 CHF |
0.9988 CHF |
0.9942 CHF |
| 2022-10-17 |
0.9999 CHF |
511,471.6944 USD |
1.0036 CHF |
0.9949 CHF |
1.0044 CHF |
0.9959 CHF |
| 2022-10-16 |
1.0051 CHF |
184,428.0596 USD |
1.0047 CHF |
1.0046 CHF |
1.0061 CHF |
1.0054 CHF |
| 2022-10-15 |
1.0049 CHF |
140,720.5329 USD |
1.0046 CHF |
1.0046 CHF |
1.0056 CHF |
1.0047 CHF |
| 2022-10-14 |
1.0029 CHF |
736,670.9906 USD |
1.0018 CHF |
0.9968 CHF |
1.0061 CHF |
1.0046 CHF |
| 2022-10-13 |
1.0011 CHF |
1,558,305.2295 USD |
0.9970 CHF |
0.9965 CHF |
1.0094 CHF |
1.0016 CHF |
| 2022-10-12 |
0.9967 CHF |
516,370.7586 USD |
0.9968 CHF |
0.9931 CHF |
1.0000 CHF |
0.9965 CHF |
| 2022-10-11 |
0.9983 CHF |
836,312.9525 USD |
0.9996 CHF |
0.9919 CHF |
1.0022 CHF |
0.9970 CHF |
| 2022-10-10 |
0.9988 CHF |
1,388,445.7860 USD |
0.9945 CHF |
0.9935 CHF |
1.0010 CHF |
0.9996 CHF |
| 2022-10-09 |
0.9946 CHF |
287,322.1057 USD |
0.9945 CHF |
0.9939 CHF |
0.9957 CHF |
0.9944 CHF |
| 2022-10-08 |
0.9949 CHF |
113,577.1900 USD |
0.9948 CHF |
0.9941 CHF |
0.9962 CHF |
0.9945 CHF |
| 2022-10-07 |
0.9917 CHF |
547,205.3806 USD |
0.9900 CHF |
0.9873 CHF |
0.9968 CHF |
0.9948 CHF |
| 2022-10-06 |
0.9840 CHF |
675,788.4748 USD |
0.9814 CHF |
0.9777 CHF |
0.9919 CHF |
0.9899 CHF |
| 2022-10-05 |
0.9827 CHF |
483,461.5970 USD |
0.9788 CHF |
0.9782 CHF |
0.9891 CHF |
0.9814 CHF |
| 2022-10-04 |
0.9852 CHF |
710,143.1740 USD |
0.9916 CHF |
0.9778 CHF |
0.9927 CHF |
0.9790 CHF |
| 2022-10-03 |
0.9889 CHF |
726,050.9938 USD |
0.9842 CHF |
0.9818 CHF |
0.9946 CHF |
0.9912 CHF |
| 2022-10-02 |
0.9866 CHF |
429,964.4809 USD |
0.9869 CHF |
0.9844 CHF |
0.9877 CHF |
0.9847 CHF |
| 2022-10-01 |
0.9868 CHF |
456,680.7301 USD |
0.9865 CHF |
0.9859 CHF |
0.9883 CHF |
0.9869 CHF |
| 2022-09-30 |
0.9785 CHF |
927,188.1363 USD |
0.9741 CHF |
0.9737 CHF |
0.9872 CHF |
0.9872 CHF |
| 2022-09-29 |
0.9803 CHF |
1,286,147.6901 USD |
0.9773 CHF |
0.9729 CHF |
0.9853 CHF |
0.9741 CHF |
| 2022-09-28 |
0.9881 CHF |
1,122,660.4274 USD |
0.9910 CHF |
0.9744 CHF |
0.9961 CHF |
0.9754 CHF |
| 2022-09-27 |
0.9889 CHF |
1,290,870.2608 USD |
0.9921 CHF |
0.9852 CHF |
0.9930 CHF |
0.9915 CHF |
| 2022-09-26 |
0.9893 CHF |
1,288,339.8597 USD |
0.9822 CHF |
0.9806 CHF |
0.9965 CHF |
0.9936 CHF |
| 2022-09-25 |
0.9814 CHF |
347,843.2889 USD |
0.9812 CHF |
0.9793 CHF |
0.9829 CHF |
0.9811 CHF |
| 2022-09-24 |
0.9816 CHF |
317,170.2559 USD |
0.9812 CHF |
0.9808 CHF |
0.9827 CHF |
0.9812 CHF |
| 2022-09-23 |
0.9798 CHF |
782,362.8188 USD |
0.9756 CHF |
0.9753 CHF |
0.9844 CHF |
0.9813 CHF |
| 2022-09-22 |
0.9754 CHF |
2,187,713.8676 USD |
0.9681 CHF |
0.9634 CHF |
0.9846 CHF |
0.9762 CHF |
| 2022-09-21 |
0.9657 CHF |
1,356,145.1182 USD |
0.9642 CHF |
0.9627 CHF |
0.9709 CHF |
0.9672 CHF |
| 2022-09-20 |
0.9657 CHF |
848,869.3931 USD |
0.9646 CHF |
0.9626 CHF |
0.9695 CHF |
0.9643 CHF |
| 2022-09-19 |
0.9675 CHF |
1,606,060.8522 USD |
0.9652 CHF |
0.9645 CHF |
0.9709 CHF |
0.9650 CHF |