Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-18 |
0.9652 CHF |
867,373.9857 USD |
0.9656 CHF |
0.9644 CHF |
0.9668 CHF |
0.9659 CHF |
| 2022-09-17 |
0.9658 CHF |
687,291.7931 USD |
0.9646 CHF |
0.9640 CHF |
0.9678 CHF |
0.9654 CHF |
| 2022-09-16 |
0.9638 CHF |
792,228.8691 USD |
0.9617 CHF |
0.9601 CHF |
0.9665 CHF |
0.9646 CHF |
| 2022-09-15 |
0.9608 CHF |
2,017,722.3475 USD |
0.9640 CHF |
0.9558 CHF |
0.9660 CHF |
0.9613 CHF |
| 2022-09-14 |
0.9622 CHF |
1,015,902.8026 USD |
0.9610 CHF |
0.9592 CHF |
0.9644 CHF |
0.9629 CHF |
| 2022-09-13 |
0.9569 CHF |
1,365,364.8950 USD |
0.9530 CHF |
0.9488 CHF |
0.9636 CHF |
0.9619 CHF |
| 2022-09-12 |
0.9560 CHF |
1,264,210.3805 USD |
0.9606 CHF |
0.9511 CHF |
0.9613 CHF |
0.9543 CHF |
| 2022-09-11 |
0.9594 CHF |
2,714,817.6749 USD |
0.9597 CHF |
0.9496 CHF |
0.9616 CHF |
0.9612 CHF |
| 2022-09-10 |
0.9600 CHF |
5,221,343.5716 USD |
0.9586 CHF |
0.9578 CHF |
0.9616 CHF |
0.9596 CHF |
| 2022-09-09 |
0.9600 CHF |
1,692,192.9818 USD |
0.9682 CHF |
0.9549 CHF |
0.9688 CHF |
0.9590 CHF |
| 2022-09-08 |
0.9730 CHF |
1,074,547.6377 USD |
0.9768 CHF |
0.9695 CHF |
0.9783 CHF |
0.9695 CHF |
| 2022-09-07 |
0.9834 CHF |
1,400,391.8231 USD |
0.9848 CHF |
0.9765 CHF |
0.9988 CHF |
0.9777 CHF |
| 2022-09-06 |
0.9813 CHF |
1,450,463.2537 USD |
0.9785 CHF |
0.9762 CHF |
0.9865 CHF |
0.9856 CHF |
| 2022-09-05 |
0.9816 CHF |
612,976.6257 USD |
0.9832 CHF |
0.9786 CHF |
0.9840 CHF |
0.9786 CHF |
| 2022-09-04 |
0.9817 CHF |
212,234.6163 USD |
0.9816 CHF |
0.9808 CHF |
0.9836 CHF |
0.9836 CHF |
| 2022-09-03 |
0.9810 CHF |
119,624.6673 USD |
0.9810 CHF |
0.9805 CHF |
0.9817 CHF |
0.9811 CHF |
| 2022-09-02 |
0.9812 CHF |
812,641.1950 USD |
0.9810 CHF |
0.9783 CHF |
0.9853 CHF |
0.9813 CHF |
| 2022-09-01 |
0.9790 CHF |
1,347,207.9887 USD |
0.9789 CHF |
0.9636 CHF |
0.9853 CHF |
0.9810 CHF |
| 2022-08-31 |
0.9770 CHF |
1,399,536.4023 USD |
0.9740 CHF |
0.9727 CHF |
0.9808 CHF |
0.9775 CHF |
| 2022-08-30 |
0.9722 CHF |
464,210.2531 USD |
0.9674 CHF |
0.9672 CHF |
0.9764 CHF |
0.9750 CHF |
| 2022-08-29 |
0.9689 CHF |
1,008,788.1015 USD |
0.9693 CHF |
0.9660 CHF |
0.9711 CHF |
0.9681 CHF |
| 2022-08-28 |
0.9681 CHF |
524,910.8649 USD |
0.9699 CHF |
0.9660 CHF |
0.9729 CHF |
0.9692 CHF |
| 2022-08-27 |
0.9679 CHF |
399,425.1629 USD |
0.9661 CHF |
0.9660 CHF |
0.9697 CHF |
0.9675 CHF |
| 2022-08-26 |
0.9614 CHF |
5,096,685.6111 USD |
0.9637 CHF |
0.9325 CHF |
0.9674 CHF |
0.9669 CHF |
| 2022-08-25 |
0.9634 CHF |
1,373,285.9052 USD |
0.9660 CHF |
0.9611 CHF |
0.9662 CHF |
0.9637 CHF |
| 2022-08-24 |
0.9783 CHF |
1,734,082.9388 USD |
0.9630 CHF |
0.9607 CHF |
1.0000 CHF |
0.9661 CHF |
| 2022-08-23 |
0.9631 CHF |
3,118,678.4210 USD |
0.9644 CHF |
0.9510 CHF |
0.9688 CHF |
0.9621 CHF |
| 2022-08-22 |
0.9609 CHF |
1,426,711.1091 USD |
0.9588 CHF |
0.9576 CHF |
0.9659 CHF |
0.9648 CHF |
| 2022-08-21 |
0.9592 CHF |
543,354.9986 USD |
0.9607 CHF |
0.9567 CHF |
0.9615 CHF |
0.9585 CHF |
| 2022-08-20 |
0.9601 CHF |
450,766.0162 USD |
0.9600 CHF |
0.9590 CHF |
0.9616 CHF |
0.9611 CHF |
| 2022-08-19 |
0.9576 CHF |
1,060,574.7739 USD |
0.9559 CHF |
0.9509 CHF |
0.9610 CHF |
0.9599 CHF |
| 2022-08-18 |
0.9527 CHF |
989,240.3293 USD |
0.9514 CHF |
0.9494 CHF |
0.9567 CHF |
0.9559 CHF |
| 2022-08-17 |
0.9521 CHF |
612,301.1596 USD |
0.9496 CHF |
0.9484 CHF |
0.9555 CHF |
0.9524 CHF |
| 2022-08-16 |
0.9494 CHF |
2,129,456.9834 USD |
0.9461 CHF |
0.9378 CHF |
0.9530 CHF |
0.9502 CHF |
| 2022-08-15 |
0.9440 CHF |
1,126,615.0480 USD |
0.9419 CHF |
0.9412 CHF |
0.9475 CHF |
0.9461 CHF |
| 2022-08-14 |
0.9426 CHF |
294,348.1457 USD |
0.9412 CHF |
0.9406 CHF |
0.9442 CHF |
0.9427 CHF |
| 2022-08-13 |
0.9409 CHF |
355,342.3041 USD |
0.9403 CHF |
0.9385 CHF |
0.9420 CHF |
0.9411 CHF |
| 2022-08-12 |
0.9421 CHF |
1,129,904.4393 USD |
0.9416 CHF |
0.9414 CHF |
0.9452 CHF |
0.9417 CHF |
| 2022-08-11 |
0.9407 CHF |
1,354,893.8425 USD |
0.9422 CHF |
0.9373 CHF |
0.9446 CHF |
0.9426 CHF |
| 2022-08-10 |
0.9458 CHF |
1,702,471.2446 USD |
0.9544 CHF |
0.9399 CHF |
0.9577 CHF |
0.9424 CHF |
| 2022-08-09 |
0.9536 CHF |
1,246,732.6639 USD |
0.9549 CHF |
0.9518 CHF |
0.9578 CHF |
0.9551 CHF |
| 2022-08-08 |
0.9580 CHF |
1,007,962.2232 USD |
0.9622 CHF |
0.9525 CHF |
0.9632 CHF |
0.9561 CHF |
| 2022-08-07 |
0.9612 CHF |
167,139.7032 USD |
0.9604 CHF |
0.9586 CHF |
0.9621 CHF |
0.9612 CHF |
| 2022-08-06 |
0.9609 CHF |
328,148.5807 USD |
0.9604 CHF |
0.9574 CHF |
0.9621 CHF |
0.9611 CHF |
| 2022-08-05 |
0.9585 CHF |
703,101.0478 USD |
0.9543 CHF |
0.9540 CHF |
0.9645 CHF |
0.9618 CHF |
| 2022-08-04 |
0.9587 CHF |
567,813.0277 USD |
0.9611 CHF |
0.9538 CHF |
0.9623 CHF |
0.9564 CHF |
| 2022-08-03 |
0.9595 CHF |
717,391.1329 USD |
0.9584 CHF |
0.9543 CHF |
0.9653 CHF |
0.9605 CHF |
| 2022-08-02 |
0.9526 CHF |
504,616.9261 USD |
0.9506 CHF |
0.9479 CHF |
0.9584 CHF |
0.9582 CHF |
| 2022-08-01 |
0.9506 CHF |
701,292.0461 USD |
0.9532 CHF |
0.9485 CHF |
0.9532 CHF |
0.9504 CHF |
| 2022-07-31 |
0.9529 CHF |
373,020.6680 USD |
0.9528 CHF |
0.9514 CHF |
0.9543 CHF |
0.9519 CHF |