Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-07 |
0.8726 CHF |
1,588,267.7471 USD |
0.8734 CHF |
0.8659 CHF |
0.8752 CHF |
0.8714 CHF |
| 2024-11-06 |
0.8716 CHF |
4,495,883.3624 USD |
0.8627 CHF |
0.8600 CHF |
0.8772 CHF |
0.8736 CHF |
| 2024-11-05 |
0.8633 CHF |
2,128,457.1804 USD |
0.8643 CHF |
0.8620 CHF |
0.8650 CHF |
0.8632 CHF |
| 2024-11-04 |
0.8639 CHF |
5,349,535.1290 USD |
0.8645 CHF |
0.8613 CHF |
0.8671 CHF |
0.8643 CHF |
| 2024-11-03 |
0.8671 CHF |
1,813,879.7272 USD |
0.8692 CHF |
0.8622 CHF |
0.8696 CHF |
0.8650 CHF |
| 2024-11-02 |
0.8671 CHF |
313,633.5453 USD |
0.8660 CHF |
0.8650 CHF |
0.8699 CHF |
0.8691 CHF |
| 2024-11-01 |
0.8667 CHF |
1,781,189.0664 USD |
0.8643 CHF |
0.8625 CHF |
0.8698 CHF |
0.8657 CHF |
| 2024-10-31 |
0.8647 CHF |
1,274,444.8638 USD |
0.8652 CHF |
0.8622 CHF |
0.8664 CHF |
0.8640 CHF |
| 2024-10-30 |
0.8655 CHF |
1,073,683.0518 USD |
0.8658 CHF |
0.8620 CHF |
0.8679 CHF |
0.8646 CHF |
| 2024-10-29 |
0.8664 CHF |
2,259,889.2010 USD |
0.8648 CHF |
0.8582 CHF |
0.8701 CHF |
0.8636 CHF |
| 2024-10-28 |
0.8666 CHF |
1,146,855.5090 USD |
0.8684 CHF |
0.8649 CHF |
0.8700 CHF |
0.8650 CHF |
| 2024-10-27 |
0.8674 CHF |
291,008.8287 USD |
0.8683 CHF |
0.8665 CHF |
0.8688 CHF |
0.8685 CHF |
| 2024-10-26 |
0.8689 CHF |
306,847.6733 USD |
0.8697 CHF |
0.8675 CHF |
0.8707 CHF |
0.8682 CHF |
| 2024-10-25 |
0.8675 CHF |
1,304,926.7511 USD |
0.8657 CHF |
0.8652 CHF |
0.8708 CHF |
0.8693 CHF |
| 2024-10-24 |
0.8662 CHF |
1,368,631.0657 USD |
0.8666 CHF |
0.8579 CHF |
0.8700 CHF |
0.8644 CHF |
| 2024-10-23 |
0.8671 CHF |
1,196,776.4966 USD |
0.8654 CHF |
0.8654 CHF |
0.8686 CHF |
0.8661 CHF |
| 2024-10-22 |
0.8656 CHF |
1,167,914.1782 USD |
0.8652 CHF |
0.8644 CHF |
0.8665 CHF |
0.8654 CHF |
| 2024-10-21 |
0.8649 CHF |
1,535,102.4258 USD |
0.8633 CHF |
0.8633 CHF |
0.8664 CHF |
0.8660 CHF |
| 2024-10-20 |
0.8637 CHF |
157,330.3632 USD |
0.8633 CHF |
0.8626 CHF |
0.8644 CHF |
0.8636 CHF |
| 2024-10-19 |
0.8640 CHF |
186,954.0622 USD |
0.8650 CHF |
0.8627 CHF |
0.8651 CHF |
0.8633 CHF |
| 2024-10-18 |
0.8656 CHF |
1,022,666.0056 USD |
0.8659 CHF |
0.8640 CHF |
0.8672 CHF |
0.8648 CHF |
| 2024-10-17 |
0.8639 CHF |
926,058.3568 USD |
0.8657 CHF |
0.8614 CHF |
0.8669 CHF |
0.8658 CHF |
| 2024-10-16 |
0.8631 CHF |
758,664.8045 USD |
0.8616 CHF |
0.8610 CHF |
0.8660 CHF |
0.8653 CHF |
| 2024-10-15 |
0.8614 CHF |
1,109,160.5900 USD |
0.8614 CHF |
0.8598 CHF |
0.8637 CHF |
0.8616 CHF |
| 2024-10-14 |
0.8599 CHF |
1,769,135.5850 USD |
0.8566 CHF |
0.8561 CHF |
0.8648 CHF |
0.8632 CHF |
| 2024-10-13 |
0.8548 CHF |
221,822.6639 USD |
0.8558 CHF |
0.8537 CHF |
0.8563 CHF |
0.8548 CHF |
| 2024-10-12 |
0.8567 CHF |
166,002.8686 USD |
0.8571 CHF |
0.8559 CHF |
0.8575 CHF |
0.8563 CHF |
| 2024-10-11 |
0.8578 CHF |
679,804.6431 USD |
0.8572 CHF |
0.8565 CHF |
0.8591 CHF |
0.8578 CHF |
| 2024-10-10 |
0.8588 CHF |
668,824.6752 USD |
0.8609 CHF |
0.8567 CHF |
0.8616 CHF |
0.8575 CHF |
| 2024-10-09 |
0.8587 CHF |
1,950,016.4601 USD |
0.8572 CHF |
0.8563 CHF |
0.8616 CHF |
0.8611 CHF |
| 2024-10-08 |
0.8549 CHF |
741,846.3106 USD |
0.8545 CHF |
0.8480 CHF |
0.8585 CHF |
0.8574 CHF |
| 2024-10-07 |
0.8555 CHF |
1,219,175.9174 USD |
0.8573 CHF |
0.8538 CHF |
0.8589 CHF |
0.8542 CHF |
| 2024-10-06 |
0.8567 CHF |
252,554.4105 USD |
0.8565 CHF |
0.8557 CHF |
0.8591 CHF |
0.8575 CHF |
| 2024-10-05 |
0.8576 CHF |
84,678.2324 USD |
0.8576 CHF |
0.8559 CHF |
0.8586 CHF |
0.8574 CHF |
| 2024-10-04 |
0.8554 CHF |
788,357.6424 USD |
0.8523 CHF |
0.8506 CHF |
0.8608 CHF |
0.8574 CHF |
| 2024-10-03 |
0.8518 CHF |
1,055,309.7134 USD |
0.8500 CHF |
0.8496 CHF |
0.8547 CHF |
0.8531 CHF |
| 2024-10-02 |
0.8486 CHF |
345,668.9022 USD |
0.8467 CHF |
0.8454 CHF |
0.8511 CHF |
0.8500 CHF |
| 2024-10-01 |
0.8466 CHF |
1,590,008.0234 USD |
0.8457 CHF |
0.8435 CHF |
0.8488 CHF |
0.8468 CHF |
| 2024-09-30 |
0.8425 CHF |
1,435,039.1794 USD |
0.8422 CHF |
0.8300 CHF |
0.8461 CHF |
0.8448 CHF |
| 2024-09-29 |
0.8425 CHF |
413,697.4051 USD |
0.8420 CHF |
0.8410 CHF |
0.8452 CHF |
0.8418 CHF |
| 2024-09-28 |
0.8421 CHF |
283,040.8825 USD |
0.8412 CHF |
0.8412 CHF |
0.8439 CHF |
0.8421 CHF |
| 2024-09-27 |
0.8454 CHF |
644,663.6066 USD |
0.8463 CHF |
0.8409 CHF |
0.8485 CHF |
0.8413 CHF |
| 2024-09-26 |
0.8480 CHF |
2,036,421.9828 USD |
0.8507 CHF |
0.8411 CHF |
0.8519 CHF |
0.8464 CHF |
| 2024-09-25 |
0.8471 CHF |
456,501.8009 USD |
0.8420 CHF |
0.8418 CHF |
0.8512 CHF |
0.8509 CHF |
| 2024-09-24 |
0.8463 CHF |
872,097.0950 USD |
0.8471 CHF |
0.8425 CHF |
0.8490 CHF |
0.8428 CHF |
| 2024-09-23 |
0.8494 CHF |
570,584.4681 USD |
0.8509 CHF |
0.8458 CHF |
0.8518 CHF |
0.8478 CHF |
| 2024-09-22 |
0.8503 CHF |
186,390.6126 USD |
0.8497 CHF |
0.8487 CHF |
0.8517 CHF |
0.8500 CHF |
| 2024-09-21 |
0.8502 CHF |
240,153.9588 USD |
0.8507 CHF |
0.8488 CHF |
0.8512 CHF |
0.8499 CHF |
| 2024-09-20 |
0.8487 CHF |
696,806.5609 USD |
0.8483 CHF |
0.8455 CHF |
0.8519 CHF |
0.8508 CHF |
| 2024-09-19 |
0.8475 CHF |
1,077,452.0761 USD |
0.8475 CHF |
0.8450 CHF |
0.8517 CHF |
0.8480 CHF |