Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
0.9193 CHF |
2,343,777.5880 USD |
0.9177 CHF |
0.9038 CHF |
0.9238 CHF |
0.9182 CHF |
| 2022-03-01 |
0.9173 CHF |
2,447,672.8348 USD |
0.9179 CHF |
0.9051 CHF |
0.9201 CHF |
0.9174 CHF |
| 2022-02-28 |
0.9199 CHF |
2,630,816.1023 USD |
0.9268 CHF |
0.9132 CHF |
0.9275 CHF |
0.9172 CHF |
| 2022-02-27 |
0.9255 CHF |
1,306,723.3777 USD |
0.9263 CHF |
0.9204 CHF |
0.9330 CHF |
0.9271 CHF |
| 2022-02-26 |
0.9264 CHF |
482,766.9407 USD |
0.9263 CHF |
0.9250 CHF |
0.9276 CHF |
0.9264 CHF |
| 2022-02-25 |
0.9258 CHF |
2,022,270.1893 USD |
0.9254 CHF |
0.9202 CHF |
0.9284 CHF |
0.9266 CHF |
| 2022-02-24 |
0.9219 CHF |
4,674,543.3686 USD |
0.9181 CHF |
0.9010 CHF |
0.9291 CHF |
0.9255 CHF |
| 2022-02-23 |
0.9197 CHF |
1,622,687.4116 USD |
0.9203 CHF |
0.9171 CHF |
0.9223 CHF |
0.9188 CHF |
| 2022-02-22 |
0.9188 CHF |
1,738,974.9770 USD |
0.9163 CHF |
0.9153 CHF |
0.9228 CHF |
0.9209 CHF |
| 2022-02-21 |
0.9178 CHF |
1,934,784.1515 USD |
0.9206 CHF |
0.9146 CHF |
0.9217 CHF |
0.9162 CHF |
| 2022-02-20 |
0.9209 CHF |
798,472.2793 USD |
0.9221 CHF |
0.9188 CHF |
0.9228 CHF |
0.9213 CHF |
| 2022-02-19 |
0.9219 CHF |
529,349.5239 USD |
0.9230 CHF |
0.9205 CHF |
0.9235 CHF |
0.9214 CHF |
| 2022-02-18 |
0.9210 CHF |
2,684,388.7526 USD |
0.9212 CHF |
0.9096 CHF |
0.9241 CHF |
0.9230 CHF |
| 2022-02-17 |
0.9208 CHF |
1,021,112.1251 USD |
0.9223 CHF |
0.9189 CHF |
0.9235 CHF |
0.9211 CHF |
| 2022-02-16 |
0.9251 CHF |
1,398,905.1000 USD |
0.9250 CHF |
0.9180 CHF |
0.9320 CHF |
0.9227 CHF |
| 2022-02-15 |
0.9255 CHF |
2,107,397.6512 USD |
0.9246 CHF |
0.9200 CHF |
0.9299 CHF |
0.9260 CHF |
| 2022-02-14 |
0.9256 CHF |
1,229,544.7757 USD |
0.9261 CHF |
0.9215 CHF |
0.9273 CHF |
0.9257 CHF |
| 2022-02-13 |
0.9266 CHF |
474,562.3683 USD |
0.9266 CHF |
0.9244 CHF |
0.9279 CHF |
0.9262 CHF |
| 2022-02-12 |
0.9263 CHF |
366,706.4392 USD |
0.9265 CHF |
0.9241 CHF |
0.9276 CHF |
0.9269 CHF |
| 2022-02-11 |
0.9273 CHF |
968,009.7451 USD |
0.9260 CHF |
0.9242 CHF |
0.9308 CHF |
0.9263 CHF |
| 2022-02-10 |
0.9259 CHF |
2,015,221.9299 USD |
0.9255 CHF |
0.9224 CHF |
0.9313 CHF |
0.9260 CHF |
| 2022-02-09 |
0.9248 CHF |
1,153,728.1415 USD |
0.9279 CHF |
0.9224 CHF |
0.9288 CHF |
0.9255 CHF |
| 2022-02-08 |
0.9264 CHF |
982,140.3057 USD |
0.9251 CHF |
0.9240 CHF |
0.9291 CHF |
0.9269 CHF |
| 2022-02-07 |
0.9258 CHF |
2,016,655.5673 USD |
0.9265 CHF |
0.9223 CHF |
0.9283 CHF |
0.9252 CHF |
| 2022-02-06 |
0.9266 CHF |
325,734.9993 USD |
0.9267 CHF |
0.9244 CHF |
0.9287 CHF |
0.9265 CHF |
| 2022-02-05 |
0.9261 CHF |
625,898.1632 USD |
0.9252 CHF |
0.9242 CHF |
0.9286 CHF |
0.9269 CHF |
| 2022-02-04 |
0.9247 CHF |
1,413,025.2298 USD |
0.9225 CHF |
0.9211 CHF |
0.9271 CHF |
0.9254 CHF |
| 2022-02-03 |
0.9222 CHF |
1,811,892.0846 USD |
0.9211 CHF |
0.9188 CHF |
0.9285 CHF |
0.9225 CHF |
| 2022-02-02 |
0.9215 CHF |
1,110,911.9151 USD |
0.9228 CHF |
0.9189 CHF |
0.9257 CHF |
0.9211 CHF |
| 2022-02-01 |
0.9251 CHF |
1,500,097.1716 USD |
0.9291 CHF |
0.9221 CHF |
0.9330 CHF |
0.9232 CHF |
| 2022-01-31 |
0.9329 CHF |
1,900,400.7127 USD |
0.9329 CHF |
0.9268 CHF |
0.9375 CHF |
0.9287 CHF |
| 2022-01-30 |
0.9327 CHF |
520,172.2650 USD |
0.9333 CHF |
0.9317 CHF |
0.9345 CHF |
0.9322 CHF |
| 2022-01-29 |
0.9336 CHF |
548,729.6038 USD |
0.9326 CHF |
0.9320 CHF |
0.9378 CHF |
0.9330 CHF |
| 2022-01-28 |
0.9328 CHF |
1,136,141.6971 USD |
0.9319 CHF |
0.9307 CHF |
0.9380 CHF |
0.9326 CHF |
| 2022-01-27 |
0.9318 CHF |
1,580,326.9990 USD |
0.9267 CHF |
0.9254 CHF |
0.9350 CHF |
0.9324 CHF |
| 2022-01-26 |
0.9229 CHF |
2,356,672.4215 USD |
0.9191 CHF |
0.9185 CHF |
0.9280 CHF |
0.9269 CHF |
| 2022-01-25 |
0.9215 CHF |
3,307,654.7215 USD |
0.9147 CHF |
0.9142 CHF |
0.9390 CHF |
0.9197 CHF |
| 2022-01-24 |
0.9159 CHF |
4,224,148.7656 USD |
0.9136 CHF |
0.9109 CHF |
0.9390 CHF |
0.9150 CHF |
| 2022-01-23 |
0.9131 CHF |
1,290,448.9084 USD |
0.9135 CHF |
0.9000 CHF |
0.9197 CHF |
0.9134 CHF |
| 2022-01-22 |
0.9129 CHF |
1,587,365.5837 USD |
0.9140 CHF |
0.9000 CHF |
0.9160 CHF |
0.9143 CHF |
| 2022-01-21 |
0.9148 CHF |
2,305,799.9350 USD |
0.9197 CHF |
0.9117 CHF |
0.9203 CHF |
0.9145 CHF |
| 2022-01-20 |
0.9175 CHF |
1,164,290.0706 USD |
0.9170 CHF |
0.9151 CHF |
0.9230 CHF |
0.9194 CHF |
| 2022-01-19 |
0.9176 CHF |
917,367.9368 USD |
0.9185 CHF |
0.9156 CHF |
0.9194 CHF |
0.9175 CHF |
| 2022-01-18 |
0.9175 CHF |
1,415,913.3008 USD |
0.9157 CHF |
0.9143 CHF |
0.9207 CHF |
0.9187 CHF |
| 2022-01-17 |
0.9160 CHF |
1,176,829.0843 USD |
0.9151 CHF |
0.9135 CHF |
0.9207 CHF |
0.9157 CHF |
| 2022-01-16 |
0.9154 CHF |
346,429.1364 USD |
0.9167 CHF |
0.9135 CHF |
0.9170 CHF |
0.9135 CHF |
| 2022-01-15 |
0.9161 CHF |
347,685.0640 USD |
0.9158 CHF |
0.9143 CHF |
0.9174 CHF |
0.9160 CHF |
| 2022-01-14 |
0.9131 CHF |
1,016,356.2439 USD |
0.9129 CHF |
0.9105 CHF |
0.9170 CHF |
0.9158 CHF |
| 2022-01-13 |
0.9074 CHF |
2,682,228.9502 USD |
0.9156 CHF |
0.8700 CHF |
0.9174 CHF |
0.9124 CHF |
| 2022-01-12 |
0.9212 CHF |
1,891,849.6950 USD |
0.9259 CHF |
0.9150 CHF |
0.9289 CHF |
0.9164 CHF |