Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-18 |
0.8444 CHF |
1,057,199.0011 USD |
0.8466 CHF |
0.8388 CHF |
0.8483 CHF |
0.8469 CHF |
| 2024-09-17 |
0.8459 CHF |
404,762.6542 USD |
0.8449 CHF |
0.8434 CHF |
0.8479 CHF |
0.8472 CHF |
| 2024-09-16 |
0.8452 CHF |
516,192.1764 USD |
0.8479 CHF |
0.8438 CHF |
0.8479 CHF |
0.8455 CHF |
| 2024-09-15 |
0.8481 CHF |
162,972.9742 USD |
0.8488 CHF |
0.8468 CHF |
0.8495 CHF |
0.8477 CHF |
| 2024-09-14 |
0.8488 CHF |
59,582.2506 USD |
0.8488 CHF |
0.8477 CHF |
0.8494 CHF |
0.8488 CHF |
| 2024-09-13 |
0.8487 CHF |
432,456.6873 USD |
0.8504 CHF |
0.8451 CHF |
0.8506 CHF |
0.8486 CHF |
| 2024-09-12 |
0.8538 CHF |
308,256.2793 USD |
0.8530 CHF |
0.8511 CHF |
0.8556 CHF |
0.8516 CHF |
| 2024-09-11 |
0.8483 CHF |
1,192,683.9555 USD |
0.8473 CHF |
0.8426 CHF |
0.8529 CHF |
0.8528 CHF |
| 2024-09-10 |
0.8482 CHF |
409,994.4123 USD |
0.8499 CHF |
0.8463 CHF |
0.8503 CHF |
0.8474 CHF |
| 2024-09-09 |
0.8479 CHF |
2,176,202.5528 USD |
0.8436 CHF |
0.8433 CHF |
0.8503 CHF |
0.8495 CHF |
| 2024-09-08 |
0.8430 CHF |
441,174.0380 USD |
0.8431 CHF |
0.8414 CHF |
0.8445 CHF |
0.8432 CHF |
| 2024-09-07 |
0.8438 CHF |
264,371.3712 USD |
0.8442 CHF |
0.8426 CHF |
0.8449 CHF |
0.8437 CHF |
| 2024-09-06 |
0.8432 CHF |
1,552,576.0973 USD |
0.8444 CHF |
0.8380 CHF |
0.8476 CHF |
0.8443 CHF |
| 2024-09-05 |
0.8462 CHF |
1,325,356.7484 USD |
0.8458 CHF |
0.8435 CHF |
0.8491 CHF |
0.8446 CHF |
| 2024-09-04 |
0.8491 CHF |
1,192,019.2652 USD |
0.8502 CHF |
0.8457 CHF |
0.8518 CHF |
0.8460 CHF |
| 2024-09-03 |
0.8512 CHF |
1,850,079.6039 USD |
0.8521 CHF |
0.8483 CHF |
0.8541 CHF |
0.8505 CHF |
| 2024-09-02 |
0.8515 CHF |
850,428.2088 USD |
0.8507 CHF |
0.8488 CHF |
0.8539 CHF |
0.8521 CHF |
| 2024-09-01 |
0.8498 CHF |
258,450.2197 USD |
0.8505 CHF |
0.8482 CHF |
0.8513 CHF |
0.8495 CHF |
| 2024-08-31 |
0.8503 CHF |
106,576.5561 USD |
0.8504 CHF |
0.8493 CHF |
0.8513 CHF |
0.8502 CHF |
| 2024-08-30 |
0.8494 CHF |
1,285,552.7910 USD |
0.8471 CHF |
0.8471 CHF |
0.8516 CHF |
0.8504 CHF |
| 2024-08-29 |
0.8461 CHF |
1,474,157.0076 USD |
0.8420 CHF |
0.8405 CHF |
0.8498 CHF |
0.8476 CHF |
| 2024-08-28 |
0.8439 CHF |
1,043,888.4597 USD |
0.8421 CHF |
0.8413 CHF |
0.8458 CHF |
0.8417 CHF |
| 2024-08-27 |
0.8448 CHF |
1,164,773.2305 USD |
0.8470 CHF |
0.8415 CHF |
0.8487 CHF |
0.8419 CHF |
| 2024-08-26 |
0.8470 CHF |
1,603,664.1885 USD |
0.8462 CHF |
0.8449 CHF |
0.8487 CHF |
0.8471 CHF |
| 2024-08-25 |
0.8473 CHF |
256,065.0638 USD |
0.8471 CHF |
0.8457 CHF |
0.8479 CHF |
0.8468 CHF |
| 2024-08-24 |
0.8479 CHF |
366,314.2712 USD |
0.8471 CHF |
0.8463 CHF |
0.8490 CHF |
0.8471 CHF |
| 2024-08-23 |
0.8499 CHF |
1,385,381.1684 USD |
0.8521 CHF |
0.8464 CHF |
0.8548 CHF |
0.8472 CHF |
| 2024-08-22 |
0.8516 CHF |
987,605.4976 USD |
0.8500 CHF |
0.8488 CHF |
0.8535 CHF |
0.8521 CHF |
| 2024-08-21 |
0.8531 CHF |
1,458,639.1403 USD |
0.8544 CHF |
0.8495 CHF |
0.8563 CHF |
0.8511 CHF |
| 2024-08-20 |
0.8599 CHF |
1,018,743.8284 USD |
0.8626 CHF |
0.8546 CHF |
0.8628 CHF |
0.8548 CHF |
| 2024-08-19 |
0.8645 CHF |
533,923.5742 USD |
0.8674 CHF |
0.8622 CHF |
0.8677 CHF |
0.8623 CHF |
| 2024-08-18 |
0.8664 CHF |
269,835.5025 USD |
0.8665 CHF |
0.8644 CHF |
0.8676 CHF |
0.8674 CHF |