Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-21 |
0.9501 CHF |
804,872.0279 USD |
0.9492 CHF |
0.9439 CHF |
0.9539 CHF |
0.9539 CHF |
| 2022-04-20 |
0.9475 CHF |
860,716.0939 USD |
0.9527 CHF |
0.9449 CHF |
0.9539 CHF |
0.9479 CHF |
| 2022-04-19 |
0.9477 CHF |
2,436,910.1774 USD |
0.9443 CHF |
0.9439 CHF |
0.9583 CHF |
0.9519 CHF |
| 2022-04-18 |
0.9440 CHF |
1,166,954.3090 USD |
0.9430 CHF |
0.9422 CHF |
0.9460 CHF |
0.9443 CHF |
| 2022-04-17 |
0.9441 CHF |
205,651.0664 USD |
0.9435 CHF |
0.9426 CHF |
0.9452 CHF |
0.9437 CHF |
| 2022-04-16 |
0.9439 CHF |
167,028.1958 USD |
0.9432 CHF |
0.9425 CHF |
0.9450 CHF |
0.9441 CHF |
| 2022-04-15 |
0.9425 CHF |
1,042,511.7738 USD |
0.9429 CHF |
0.9401 CHF |
0.9456 CHF |
0.9432 CHF |
| 2022-04-14 |
0.9378 CHF |
1,050,712.7389 USD |
0.9340 CHF |
0.9327 CHF |
0.9429 CHF |
0.9429 CHF |
| 2022-04-13 |
0.9330 CHF |
875,849.4462 USD |
0.9331 CHF |
0.9304 CHF |
0.9357 CHF |
0.9351 CHF |
| 2022-04-12 |
0.9320 CHF |
1,424,677.8276 USD |
0.9316 CHF |
0.9288 CHF |
0.9360 CHF |
0.9337 CHF |
| 2022-04-11 |
0.9330 CHF |
1,947,003.8074 USD |
0.9347 CHF |
0.9286 CHF |
0.9400 CHF |
0.9319 CHF |
| 2022-04-10 |
0.9329 CHF |
512,544.4708 USD |
0.9341 CHF |
0.9316 CHF |
0.9349 CHF |
0.9343 CHF |
| 2022-04-09 |
0.9346 CHF |
476,533.1683 USD |
0.9354 CHF |
0.9329 CHF |
0.9374 CHF |
0.9342 CHF |
| 2022-04-08 |
0.9346 CHF |
1,725,716.0034 USD |
0.9343 CHF |
0.9330 CHF |
0.9376 CHF |
0.9349 CHF |
| 2022-04-07 |
0.9341 CHF |
1,770,595.8613 USD |
0.9334 CHF |
0.9316 CHF |
0.9400 CHF |
0.9355 CHF |
| 2022-04-06 |
0.9325 CHF |
1,517,983.7326 USD |
0.9299 CHF |
0.9294 CHF |
0.9350 CHF |
0.9326 CHF |
| 2022-04-05 |
0.9258 CHF |
2,707,670.3926 USD |
0.9262 CHF |
0.9239 CHF |
0.9297 CHF |
0.9288 CHF |
| 2022-04-04 |
0.9263 CHF |
2,196,073.2075 USD |
0.9257 CHF |
0.9242 CHF |
0.9277 CHF |
0.9271 CHF |
| 2022-04-03 |
0.9262 CHF |
541,513.7980 USD |
0.9259 CHF |
0.9239 CHF |
0.9275 CHF |
0.9249 CHF |
| 2022-04-02 |
0.9264 CHF |
717,005.7157 USD |
0.9260 CHF |
0.9244 CHF |
0.9278 CHF |
0.9254 CHF |
| 2022-04-01 |
0.9258 CHF |
1,858,681.6633 USD |
0.9235 CHF |
0.9222 CHF |
0.9290 CHF |
0.9261 CHF |
| 2022-03-31 |
0.9231 CHF |
1,962,526.2419 USD |
0.9215 CHF |
0.9198 CHF |
0.9260 CHF |
0.9235 CHF |
| 2022-03-30 |
0.9254 CHF |
1,765,454.7839 USD |
0.9306 CHF |
0.9180 CHF |
0.9321 CHF |
0.9221 CHF |
| 2022-03-29 |
0.9331 CHF |
1,787,261.7928 USD |
0.9322 CHF |
0.9294 CHF |
0.9375 CHF |
0.9313 CHF |
| 2022-03-28 |
0.9338 CHF |
2,230,744.2597 USD |
0.9304 CHF |
0.9300 CHF |
0.9362 CHF |
0.9327 CHF |
| 2022-03-27 |
0.9290 CHF |
580,849.3449 USD |
0.9285 CHF |
0.9230 CHF |
0.9323 CHF |
0.9306 CHF |
| 2022-03-26 |
0.9294 CHF |
620,051.3249 USD |
0.9304 CHF |
0.9245 CHF |
0.9316 CHF |
0.9281 CHF |
| 2022-03-25 |
0.9282 CHF |
1,955,472.6358 USD |
0.9294 CHF |
0.9258 CHF |
0.9315 CHF |
0.9297 CHF |
| 2022-03-24 |
0.9313 CHF |
2,329,082.2577 USD |
0.9304 CHF |
0.9277 CHF |
0.9346 CHF |
0.9297 CHF |
| 2022-03-23 |
0.9326 CHF |
1,492,015.9117 USD |
0.9333 CHF |
0.9249 CHF |
0.9360 CHF |
0.9302 CHF |
| 2022-03-22 |
0.9344 CHF |
2,618,279.7129 USD |
0.9342 CHF |
0.9313 CHF |
0.9373 CHF |
0.9324 CHF |
| 2022-03-21 |
0.9315 CHF |
1,634,207.1031 USD |
0.9319 CHF |
0.9230 CHF |
0.9351 CHF |
0.9335 CHF |
| 2022-03-20 |
0.9302 CHF |
577,840.2887 USD |
0.9311 CHF |
0.9255 CHF |
0.9330 CHF |
0.9300 CHF |
| 2022-03-19 |
0.9324 CHF |
592,703.4898 USD |
0.9306 CHF |
0.9286 CHF |
0.9345 CHF |
0.9317 CHF |
| 2022-03-18 |
0.9328 CHF |
1,559,792.3639 USD |
0.9359 CHF |
0.9159 CHF |
0.9383 CHF |
0.9303 CHF |
| 2022-03-17 |
0.9385 CHF |
1,235,295.8293 USD |
0.9403 CHF |
0.9337 CHF |
0.9419 CHF |
0.9370 CHF |
| 2022-03-16 |
0.9400 CHF |
2,382,611.8241 USD |
0.9391 CHF |
0.9286 CHF |
0.9464 CHF |
0.9401 CHF |
| 2022-03-15 |
0.9386 CHF |
3,315,822.6724 USD |
0.9359 CHF |
0.9356 CHF |
0.9410 CHF |
0.9393 CHF |
| 2022-03-14 |
0.9339 CHF |
2,015,613.8086 USD |
0.9307 CHF |
0.9267 CHF |
0.9374 CHF |
0.9357 CHF |
| 2022-03-13 |
0.9330 CHF |
528,665.3229 USD |
0.9344 CHF |
0.9300 CHF |
0.9350 CHF |
0.9318 CHF |
| 2022-03-12 |
0.9338 CHF |
327,388.7529 USD |
0.9343 CHF |
0.9302 CHF |
0.9350 CHF |
0.9342 CHF |
| 2022-03-11 |
0.9309 CHF |
972,934.5934 USD |
0.9297 CHF |
0.9230 CHF |
0.9345 CHF |
0.9342 CHF |
| 2022-03-10 |
0.9274 CHF |
2,461,792.1854 USD |
0.9255 CHF |
0.9045 CHF |
0.9309 CHF |
0.9301 CHF |
| 2022-03-09 |
0.9275 CHF |
1,775,305.2424 USD |
0.9296 CHF |
0.9198 CHF |
0.9298 CHF |
0.9245 CHF |
| 2022-03-08 |
0.9263 CHF |
2,431,074.8277 USD |
0.9259 CHF |
0.9094 CHF |
0.9309 CHF |
0.9300 CHF |
| 2022-03-07 |
0.9209 CHF |
2,242,678.9759 USD |
0.9046 CHF |
0.9020 CHF |
0.9269 CHF |
0.9245 CHF |
| 2022-03-06 |
0.9098 CHF |
819,990.9368 USD |
0.9172 CHF |
0.8964 CHF |
0.9182 CHF |
0.9028 CHF |
| 2022-03-05 |
0.9164 CHF |
866,306.4343 USD |
0.9180 CHF |
0.9100 CHF |
0.9192 CHF |
0.9170 CHF |
| 2022-03-04 |
0.9165 CHF |
1,547,790.5737 USD |
0.9170 CHF |
0.9050 CHF |
0.9207 CHF |
0.9189 CHF |
| 2022-03-03 |
0.9180 CHF |
1,478,206.1067 USD |
0.9184 CHF |
0.9032 CHF |
0.9210 CHF |
0.9164 CHF |