Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-30 |
0.9524 CHF |
387,027.5493 USD |
0.9514 CHF |
0.9513 CHF |
0.9542 CHF |
0.9528 CHF |
| 2022-07-29 |
0.9538 CHF |
753,462.2515 USD |
0.9546 CHF |
0.9503 CHF |
0.9594 CHF |
0.9524 CHF |
| 2022-07-28 |
0.9582 CHF |
1,756,042.3826 USD |
0.9582 CHF |
0.9542 CHF |
0.9628 CHF |
0.9554 CHF |
| 2022-07-27 |
0.9620 CHF |
1,321,691.7475 USD |
0.9624 CHF |
0.9585 CHF |
0.9659 CHF |
0.9599 CHF |
| 2022-07-26 |
0.9639 CHF |
907,390.1457 USD |
0.9642 CHF |
0.9619 CHF |
0.9666 CHF |
0.9626 CHF |
| 2022-07-25 |
0.9641 CHF |
1,265,151.9574 USD |
0.9632 CHF |
0.9622 CHF |
0.9661 CHF |
0.9643 CHF |
| 2022-07-24 |
0.9630 CHF |
685,308.8559 USD |
0.9636 CHF |
0.9617 CHF |
0.9643 CHF |
0.9632 CHF |
| 2022-07-23 |
0.9636 CHF |
428,589.7397 USD |
0.9616 CHF |
0.9614 CHF |
0.9665 CHF |
0.9637 CHF |
| 2022-07-22 |
0.9642 CHF |
1,117,189.3673 USD |
0.9660 CHF |
0.9603 CHF |
0.9702 CHF |
0.9614 CHF |
| 2022-07-21 |
0.9709 CHF |
436,514.4027 USD |
0.9714 CHF |
0.9663 CHF |
0.9743 CHF |
0.9664 CHF |
| 2022-07-20 |
0.9715 CHF |
1,978,018.5063 USD |
0.9686 CHF |
0.9679 CHF |
0.9745 CHF |
0.9710 CHF |
| 2022-07-19 |
0.9701 CHF |
1,485,996.9386 USD |
0.9772 CHF |
0.9662 CHF |
0.9784 CHF |
0.9685 CHF |
| 2022-07-18 |
0.9754 CHF |
1,777,250.0695 USD |
0.9749 CHF |
0.9719 CHF |
0.9788 CHF |
0.9774 CHF |
| 2022-07-17 |
0.9761 CHF |
730,100.7029 USD |
0.9760 CHF |
0.9751 CHF |
0.9769 CHF |
0.9751 CHF |
| 2022-07-16 |
0.9759 CHF |
603,224.3914 USD |
0.9752 CHF |
0.9749 CHF |
0.9771 CHF |
0.9762 CHF |
| 2022-07-15 |
0.9780 CHF |
1,292,372.8922 USD |
0.9819 CHF |
0.9660 CHF |
0.9826 CHF |
0.9752 CHF |
| 2022-07-14 |
0.9823 CHF |
871,734.1492 USD |
0.9794 CHF |
0.9772 CHF |
0.9854 CHF |
0.9825 CHF |
| 2022-07-13 |
0.9784 CHF |
1,134,708.2289 USD |
0.9810 CHF |
0.9654 CHF |
0.9823 CHF |
0.9789 CHF |
| 2022-07-12 |
0.9823 CHF |
1,379,492.9638 USD |
0.9819 CHF |
0.9798 CHF |
0.9855 CHF |
0.9813 CHF |
| 2022-07-11 |
0.9783 CHF |
4,615,196.7565 USD |
0.9772 CHF |
0.9500 CHF |
0.9841 CHF |
0.9824 CHF |
| 2022-07-10 |
0.9755 CHF |
456,563.4389 USD |
0.9741 CHF |
0.9710 CHF |
0.9767 CHF |
0.9755 CHF |
| 2022-07-09 |
0.9751 CHF |
263,740.4742 USD |
0.9749 CHF |
0.9699 CHF |
0.9761 CHF |
0.9751 CHF |
| 2022-07-08 |
0.9734 CHF |
754,196.2871 USD |
0.9709 CHF |
0.9627 CHF |
0.9796 CHF |
0.9746 CHF |
| 2022-07-07 |
0.9720 CHF |
949,873.3878 USD |
0.9697 CHF |
0.9681 CHF |
0.9746 CHF |
0.9710 CHF |
| 2022-07-06 |
0.9697 CHF |
971,965.3350 USD |
0.9664 CHF |
0.9647 CHF |
0.9739 CHF |
0.9697 CHF |
| 2022-07-05 |
0.9607 CHF |
2,079,633.8788 USD |
0.9562 CHF |
0.9500 CHF |
0.9684 CHF |
0.9669 CHF |
| 2022-07-04 |
0.9532 CHF |
1,681,535.8066 USD |
0.9566 CHF |
0.9300 CHF |
0.9593 CHF |
0.9574 CHF |
| 2022-07-03 |
0.9593 CHF |
545,946.2761 USD |
0.9592 CHF |
0.9583 CHF |
0.9597 CHF |
0.9588 CHF |
| 2022-07-02 |
0.9588 CHF |
311,642.9075 USD |
0.9575 CHF |
0.9561 CHF |
0.9606 CHF |
0.9594 CHF |
| 2022-07-01 |
0.9631 CHF |
2,094,300.9903 USD |
0.9551 CHF |
0.9547 CHF |
0.9856 CHF |
0.9576 CHF |
| 2022-06-30 |
0.9559 CHF |
1,590,762.0905 USD |
0.9525 CHF |
0.9525 CHF |
0.9606 CHF |
0.9557 CHF |
| 2022-06-29 |
0.9482 CHF |
2,356,327.9017 USD |
0.9567 CHF |
0.9100 CHF |
0.9578 CHF |
0.9539 CHF |
| 2022-06-28 |
0.9563 CHF |
605,344.5790 USD |
0.9564 CHF |
0.9540 CHF |
0.9584 CHF |
0.9572 CHF |
| 2022-06-27 |
0.9574 CHF |
911,226.5801 USD |
0.9571 CHF |
0.9549 CHF |
0.9622 CHF |
0.9564 CHF |
| 2022-06-26 |
0.9583 CHF |
757,515.8677 USD |
0.9585 CHF |
0.9572 CHF |
0.9592 CHF |
0.9580 CHF |
| 2022-06-25 |
0.9587 CHF |
641,285.7163 USD |
0.9581 CHF |
0.9580 CHF |
0.9598 CHF |
0.9585 CHF |
| 2022-06-24 |
0.9567 CHF |
2,110,386.7768 USD |
0.9610 CHF |
0.9521 CHF |
0.9632 CHF |
0.9581 CHF |
| 2022-06-23 |
0.9617 CHF |
1,126,409.3353 USD |
0.9590 CHF |
0.9563 CHF |
0.9675 CHF |
0.9607 CHF |
| 2022-06-22 |
0.9619 CHF |
1,920,672.4667 USD |
0.9658 CHF |
0.9577 CHF |
0.9691 CHF |
0.9591 CHF |
| 2022-06-21 |
0.9635 CHF |
2,823,377.6080 USD |
0.9669 CHF |
0.9400 CHF |
0.9711 CHF |
0.9657 CHF |
| 2022-06-20 |
0.9658 CHF |
1,288,532.8749 USD |
0.9692 CHF |
0.9551 CHF |
0.9701 CHF |
0.9671 CHF |
| 2022-06-19 |
0.9694 CHF |
896,192.1271 USD |
0.9689 CHF |
0.9678 CHF |
0.9705 CHF |
0.9699 CHF |
| 2022-06-18 |
0.9678 CHF |
3,567,605.1877 USD |
0.9694 CHF |
0.9589 CHF |
0.9700 CHF |
0.9674 CHF |
| 2022-06-17 |
0.9679 CHF |
2,465,528.9151 USD |
0.9655 CHF |
0.9629 CHF |
0.9734 CHF |
0.9700 CHF |
| 2022-06-16 |
0.9653 CHF |
3,339,922.3697 USD |
0.9941 CHF |
0.9193 CHF |
0.9978 CHF |
0.9667 CHF |
| 2022-06-15 |
0.9979 CHF |
3,122,133.3611 USD |
0.9992 CHF |
0.9725 CHF |
1.0022 CHF |
0.9939 CHF |
| 2022-06-14 |
0.9933 CHF |
3,273,130.2168 USD |
0.9972 CHF |
0.9500 CHF |
1.0060 CHF |
0.9992 CHF |
| 2022-06-13 |
0.9926 CHF |
4,586,204.9334 USD |
0.9892 CHF |
0.9878 CHF |
0.9990 CHF |
0.9980 CHF |
| 2022-06-12 |
0.9894 CHF |
777,854.1665 USD |
0.9882 CHF |
0.9861 CHF |
0.9917 CHF |
0.9892 CHF |
| 2022-06-11 |
0.9870 CHF |
782,453.1666 USD |
0.9873 CHF |
0.9812 CHF |
0.9900 CHF |
0.9882 CHF |