Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-10 |
0.9831 CHF |
659,716.4694 USD |
0.9795 CHF |
0.9765 CHF |
0.9900 CHF |
0.9878 CHF |
| 2022-06-09 |
0.9775 CHF |
1,500,929.2760 USD |
0.9788 CHF |
0.9671 CHF |
0.9873 CHF |
0.9799 CHF |
| 2022-06-08 |
0.9757 CHF |
376,147.1168 USD |
0.9729 CHF |
0.9729 CHF |
0.9791 CHF |
0.9779 CHF |
| 2022-06-07 |
0.9721 CHF |
860,422.4767 USD |
0.9691 CHF |
0.9664 CHF |
0.9798 CHF |
0.9728 CHF |
| 2022-06-06 |
0.9637 CHF |
748,195.8800 USD |
0.9618 CHF |
0.9590 CHF |
0.9698 CHF |
0.9686 CHF |
| 2022-06-05 |
0.9614 CHF |
155,986.8110 USD |
0.9620 CHF |
0.9599 CHF |
0.9627 CHF |
0.9617 CHF |
| 2022-06-04 |
0.9628 CHF |
90,154.5575 USD |
0.9626 CHF |
0.9617 CHF |
0.9637 CHF |
0.9631 CHF |
| 2022-06-03 |
0.9601 CHF |
285,443.8948 USD |
0.9575 CHF |
0.9561 CHF |
0.9643 CHF |
0.9626 CHF |
| 2022-06-02 |
0.9607 CHF |
1,008,310.6265 USD |
0.9634 CHF |
0.9573 CHF |
0.9645 CHF |
0.9574 CHF |
| 2022-06-01 |
0.9628 CHF |
825,367.3058 USD |
0.9593 CHF |
0.9593 CHF |
0.9661 CHF |
0.9634 CHF |
| 2022-05-31 |
0.9593 CHF |
1,291,402.0909 USD |
0.9576 CHF |
0.9565 CHF |
0.9618 CHF |
0.9600 CHF |
| 2022-05-30 |
0.9579 CHF |
1,500,864.6337 USD |
0.9580 CHF |
0.9546 CHF |
0.9608 CHF |
0.9577 CHF |
| 2022-05-29 |
0.9558 CHF |
402,887.6983 USD |
0.9573 CHF |
0.9525 CHF |
0.9579 CHF |
0.9554 CHF |
| 2022-05-28 |
0.9568 CHF |
277,537.2858 USD |
0.9565 CHF |
0.9551 CHF |
0.9578 CHF |
0.9573 CHF |
| 2022-05-27 |
0.9577 CHF |
1,683,073.5621 USD |
0.9590 CHF |
0.9535 CHF |
0.9596 CHF |
0.9565 CHF |
| 2022-05-26 |
0.9603 CHF |
952,710.3889 USD |
0.9617 CHF |
0.9585 CHF |
0.9632 CHF |
0.9598 CHF |
| 2022-05-25 |
0.9628 CHF |
894,846.3201 USD |
0.9604 CHF |
0.9604 CHF |
0.9647 CHF |
0.9614 CHF |
| 2022-05-24 |
0.9622 CHF |
1,022,858.9163 USD |
0.9661 CHF |
0.9579 CHF |
0.9674 CHF |
0.9613 CHF |
| 2022-05-23 |
0.9693 CHF |
892,321.4683 USD |
0.9751 CHF |
0.9637 CHF |
0.9776 CHF |
0.9662 CHF |
| 2022-05-22 |
0.9742 CHF |
336,975.2420 USD |
0.9727 CHF |
0.9724 CHF |
0.9781 CHF |
0.9762 CHF |
| 2022-05-21 |
0.9744 CHF |
256,652.6944 USD |
0.9738 CHF |
0.9716 CHF |
0.9791 CHF |
0.9725 CHF |
| 2022-05-20 |
0.9718 CHF |
1,404,189.4594 USD |
0.9667 CHF |
0.9639 CHF |
0.9917 CHF |
0.9731 CHF |
| 2022-05-19 |
0.9763 CHF |
1,510,809.3754 USD |
0.9874 CHF |
0.9660 CHF |
0.9874 CHF |
0.9707 CHF |
| 2022-05-18 |
0.9929 CHF |
1,178,494.4318 USD |
0.9930 CHF |
0.9862 CHF |
1.0017 CHF |
0.9879 CHF |
| 2022-05-17 |
0.9946 CHF |
1,653,463.9562 USD |
1.0013 CHF |
0.9912 CHF |
1.0022 CHF |
0.9922 CHF |
| 2022-05-16 |
1.0034 CHF |
2,338,997.8937 USD |
1.0021 CHF |
1.0001 CHF |
1.0056 CHF |
1.0021 CHF |
| 2022-05-15 |
0.9998 CHF |
745,433.8851 USD |
1.0001 CHF |
0.9950 CHF |
1.0023 CHF |
1.0023 CHF |
| 2022-05-14 |
1.0005 CHF |
572,548.3987 USD |
1.0005 CHF |
0.9924 CHF |
1.0026 CHF |
1.0003 CHF |
| 2022-05-13 |
0.9976 CHF |
1,814,478.8893 USD |
0.9835 CHF |
0.9781 CHF |
1.0063 CHF |
1.0010 CHF |
| 2022-05-12 |
0.9859 CHF |
5,132,612.7179 USD |
0.9873 CHF |
0.9312 CHF |
1.0041 CHF |
0.9834 CHF |
| 2022-05-11 |
0.9886 CHF |
4,016,796.3811 USD |
0.9948 CHF |
0.9576 CHF |
0.9968 CHF |
0.9894 CHF |
| 2022-05-10 |
0.9926 CHF |
3,286,536.7545 USD |
0.9934 CHF |
0.9772 CHF |
0.9965 CHF |
0.9948 CHF |
| 2022-05-09 |
0.9927 CHF |
2,637,921.7825 USD |
0.9884 CHF |
0.9884 CHF |
0.9967 CHF |
0.9940 CHF |
| 2022-05-08 |
0.9871 CHF |
777,594.4706 USD |
0.9888 CHF |
0.9800 CHF |
0.9898 CHF |
0.9881 CHF |
| 2022-05-07 |
0.9893 CHF |
299,780.0689 USD |
0.9889 CHF |
0.9882 CHF |
0.9898 CHF |
0.9893 CHF |
| 2022-05-06 |
0.9861 CHF |
1,019,950.9858 USD |
0.9842 CHF |
0.9812 CHF |
0.9895 CHF |
0.9893 CHF |
| 2022-05-05 |
0.9815 CHF |
1,323,855.3957 USD |
0.9725 CHF |
0.9610 CHF |
0.9878 CHF |
0.9845 CHF |
| 2022-05-04 |
0.9784 CHF |
931,475.0779 USD |
0.9778 CHF |
0.9681 CHF |
0.9833 CHF |
0.9722 CHF |
| 2022-05-03 |
0.9768 CHF |
890,216.5460 USD |
0.9771 CHF |
0.9722 CHF |
0.9799 CHF |
0.9778 CHF |
| 2022-05-02 |
0.9741 CHF |
1,050,899.0311 USD |
0.9700 CHF |
0.9662 CHF |
0.9788 CHF |
0.9776 CHF |
| 2022-05-01 |
0.9715 CHF |
464,331.5932 USD |
0.9732 CHF |
0.9672 CHF |
0.9732 CHF |
0.9705 CHF |
| 2022-04-30 |
0.9716 CHF |
296,570.1432 USD |
0.9715 CHF |
0.9648 CHF |
0.9739 CHF |
0.9733 CHF |
| 2022-04-29 |
0.9677 CHF |
1,877,948.3050 USD |
0.9703 CHF |
0.9541 CHF |
0.9725 CHF |
0.9720 CHF |
| 2022-04-28 |
0.9713 CHF |
958,503.7284 USD |
0.9693 CHF |
0.9679 CHF |
0.9793 CHF |
0.9705 CHF |
| 2022-04-27 |
0.9655 CHF |
717,317.2683 USD |
0.9620 CHF |
0.9613 CHF |
0.9700 CHF |
0.9690 CHF |
| 2022-04-26 |
0.9567 CHF |
798,778.5428 USD |
0.9554 CHF |
0.9419 CHF |
0.9622 CHF |
0.9617 CHF |
| 2022-04-25 |
0.9568 CHF |
1,753,193.1571 USD |
0.9560 CHF |
0.9526 CHF |
0.9595 CHF |
0.9565 CHF |
| 2022-04-24 |
0.9561 CHF |
420,340.7292 USD |
0.9578 CHF |
0.9512 CHF |
0.9591 CHF |
0.9562 CHF |
| 2022-04-23 |
0.9574 CHF |
413,178.9505 USD |
0.9571 CHF |
0.9552 CHF |
0.9589 CHF |
0.9572 CHF |
| 2022-04-22 |
0.9559 CHF |
1,508,839.3211 USD |
0.9543 CHF |
0.9532 CHF |
0.9596 CHF |
0.9571 CHF |