Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-03 |
0.9179 CHF |
1,919,313.3806 USD |
0.9134 CHF |
0.9122 CHF |
0.9220 CHF |
0.9210 CHF |
| 2022-01-02 |
0.9132 CHF |
401,609.0576 USD |
0.9148 CHF |
0.9109 CHF |
0.9154 CHF |
0.9127 CHF |
| 2022-01-01 |
0.9145 CHF |
185,050.4881 USD |
0.9158 CHF |
0.9120 CHF |
0.9159 CHF |
0.9142 CHF |
| 2021-12-31 |
0.9150 CHF |
632,835.9893 USD |
0.9153 CHF |
0.9127 CHF |
0.9169 CHF |
0.9155 CHF |
| 2021-12-30 |
0.9175 CHF |
1,098,859.6674 USD |
0.9169 CHF |
0.9132 CHF |
0.9285 CHF |
0.9148 CHF |
| 2021-12-29 |
0.9187 CHF |
1,049,438.6519 USD |
0.9196 CHF |
0.9142 CHF |
0.9260 CHF |
0.9169 CHF |
| 2021-12-28 |
0.9183 CHF |
1,652,504.5312 USD |
0.9181 CHF |
0.9152 CHF |
0.9206 CHF |
0.9196 CHF |
| 2021-12-27 |
0.9189 CHF |
1,854,546.5190 USD |
0.9184 CHF |
0.9152 CHF |
0.9260 CHF |
0.9187 CHF |
| 2021-12-26 |
0.9190 CHF |
799,955.2660 USD |
0.9198 CHF |
0.9162 CHF |
0.9213 CHF |
0.9178 CHF |
| 2021-12-25 |
0.9195 CHF |
432,620.4787 USD |
0.9206 CHF |
0.9172 CHF |
0.9220 CHF |
0.9191 CHF |
| 2021-12-24 |
0.9187 CHF |
1,223,820.1072 USD |
0.9170 CHF |
0.9156 CHF |
0.9260 CHF |
0.9204 CHF |
| 2021-12-23 |
0.9182 CHF |
2,533,482.5780 USD |
0.9203 CHF |
0.9091 CHF |
0.9256 CHF |
0.9170 CHF |
| 2021-12-22 |
0.9243 CHF |
1,845,229.8665 USD |
0.9234 CHF |
0.9186 CHF |
0.9290 CHF |
0.9203 CHF |
| 2021-12-21 |
0.9240 CHF |
1,701,231.4067 USD |
0.9245 CHF |
0.9204 CHF |
0.9274 CHF |
0.9236 CHF |
| 2021-12-20 |
0.9262 CHF |
2,413,102.9604 USD |
0.9241 CHF |
0.9213 CHF |
0.9290 CHF |
0.9252 CHF |
| 2021-12-19 |
0.9248 CHF |
522,035.5732 USD |
0.9254 CHF |
0.9223 CHF |
0.9280 CHF |
0.9242 CHF |
| 2021-12-18 |
0.9250 CHF |
215,173.1205 USD |
0.9250 CHF |
0.9238 CHF |
0.9263 CHF |
0.9249 CHF |
| 2021-12-17 |
0.9205 CHF |
1,501,355.4859 USD |
0.9196 CHF |
0.9166 CHF |
0.9260 CHF |
0.9253 CHF |
| 2021-12-16 |
0.9225 CHF |
1,693,329.8667 USD |
0.9230 CHF |
0.9189 CHF |
0.9264 CHF |
0.9193 CHF |
| 2021-12-15 |
0.9252 CHF |
2,062,695.7198 USD |
0.9228 CHF |
0.9217 CHF |
0.9280 CHF |
0.9234 CHF |
| 2021-12-14 |
0.9224 CHF |
1,601,594.8644 USD |
0.9224 CHF |
0.9193 CHF |
0.9241 CHF |
0.9227 CHF |
| 2021-12-13 |
0.9200 CHF |
4,625,897.1028 USD |
0.9171 CHF |
0.9164 CHF |
0.9240 CHF |
0.9217 CHF |
| 2021-12-12 |
0.9176 CHF |
836,142.9431 USD |
0.9187 CHF |
0.9123 CHF |
0.9213 CHF |
0.9164 CHF |
| 2021-12-11 |
0.9205 CHF |
369,499.7144 USD |
0.9215 CHF |
0.9188 CHF |
0.9233 CHF |
0.9204 CHF |
| 2021-12-10 |
0.9247 CHF |
2,144,311.5132 USD |
0.9252 CHF |
0.9189 CHF |
0.9275 CHF |
0.9212 CHF |
| 2021-12-09 |
0.9226 CHF |
1,627,788.0828 USD |
0.9195 CHF |
0.9170 CHF |
0.9277 CHF |
0.9247 CHF |
| 2021-12-08 |
0.9211 CHF |
1,587,210.6598 USD |
0.9252 CHF |
0.9163 CHF |
0.9261 CHF |
0.9200 CHF |
| 2021-12-07 |
0.9274 CHF |
1,825,277.7051 USD |
0.9262 CHF |
0.9213 CHF |
0.9342 CHF |
0.9261 CHF |
| 2021-12-06 |
0.9234 CHF |
3,704,422.3820 USD |
0.9194 CHF |
0.9152 CHF |
0.9390 CHF |
0.9261 CHF |
| 2021-12-05 |
0.9184 CHF |
1,401,400.6962 USD |
0.9219 CHF |
0.9109 CHF |
0.9262 CHF |
0.9187 CHF |
| 2021-12-04 |
0.9249 CHF |
3,224,736.4041 USD |
0.9206 CHF |
0.9170 CHF |
0.9390 CHF |
0.9218 CHF |
| 2021-12-03 |
0.9199 CHF |
1,627,200.9207 USD |
0.9189 CHF |
0.9152 CHF |
0.9225 CHF |
0.9208 CHF |
| 2021-12-02 |
0.9200 CHF |
1,583,382.2403 USD |
0.9202 CHF |
0.9143 CHF |
0.9228 CHF |
0.9192 CHF |
| 2021-12-01 |
0.9190 CHF |
1,675,352.7142 USD |
0.9179 CHF |
0.9130 CHF |
0.9223 CHF |
0.9183 CHF |
| 2021-11-30 |
0.9170 CHF |
3,048,645.0142 USD |
0.9249 CHF |
0.9018 CHF |
0.9300 CHF |
0.9178 CHF |
| 2021-11-29 |
0.9268 CHF |
906,594.3407 USD |
0.9251 CHF |
0.9230 CHF |
0.9303 CHF |
0.9247 CHF |
| 2021-11-28 |
0.9246 CHF |
619,505.8129 USD |
0.9263 CHF |
0.9200 CHF |
0.9297 CHF |
0.9249 CHF |
| 2021-11-27 |
0.9263 CHF |
654,717.0280 USD |
0.9263 CHF |
0.9222 CHF |
0.9291 CHF |
0.9222 CHF |
| 2021-11-26 |
0.9287 CHF |
2,824,144.0849 USD |
0.9346 CHF |
0.9231 CHF |
0.9360 CHF |
0.9259 CHF |
| 2021-11-25 |
0.9346 CHF |
2,033,494.8620 USD |
0.9346 CHF |
0.9310 CHF |
0.9368 CHF |
0.9359 CHF |
| 2021-11-24 |
0.9351 CHF |
2,157,081.4680 USD |
0.9312 CHF |
0.9297 CHF |
0.9380 CHF |
0.9347 CHF |
| 2021-11-23 |
0.9308 CHF |
2,061,464.0342 USD |
0.9332 CHF |
0.9266 CHF |
0.9339 CHF |
0.9322 CHF |
| 2021-11-22 |
0.9298 CHF |
2,079,830.4791 USD |
0.9297 CHF |
0.9160 CHF |
0.9350 CHF |
0.9332 CHF |
| 2021-11-21 |
0.9287 CHF |
851,112.2013 USD |
0.9299 CHF |
0.9257 CHF |
0.9320 CHF |
0.9294 CHF |
| 2021-11-20 |
0.9303 CHF |
848,926.2430 USD |
0.9302 CHF |
0.9265 CHF |
0.9320 CHF |
0.9298 CHF |
| 2021-11-19 |
0.9285 CHF |
1,584,810.2160 USD |
0.9276 CHF |
0.9262 CHF |
0.9308 CHF |
0.9301 CHF |
| 2021-11-18 |
0.9271 CHF |
2,857,655.2369 USD |
0.9262 CHF |
0.9155 CHF |
0.9295 CHF |
0.9276 CHF |
| 2021-11-17 |
0.9275 CHF |
2,001,162.8870 USD |
0.9291 CHF |
0.9150 CHF |
0.9310 CHF |
0.9291 CHF |
| 2021-11-16 |
0.9200 CHF |
1,638,744.6416 USD |
0.9110 CHF |
0.9090 CHF |
0.9300 CHF |
0.9296 CHF |
| 2021-11-15 |
0.9131 CHF |
1,703,567.0659 USD |
0.9173 CHF |
0.8700 CHF |
0.9201 CHF |
0.9103 CHF |