Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-14 |
0.9183 CHF |
737,045.2780 USD |
0.9207 CHF |
0.8914 CHF |
0.9220 CHF |
0.9178 CHF |
| 2021-11-13 |
0.9203 CHF |
914,459.3421 USD |
0.9204 CHF |
0.9180 CHF |
0.9220 CHF |
0.9203 CHF |
| 2021-11-12 |
0.9221 CHF |
1,729,524.9033 USD |
0.9224 CHF |
0.9200 CHF |
0.9246 CHF |
0.9206 CHF |
| 2021-11-11 |
0.9207 CHF |
2,308,368.9224 USD |
0.9190 CHF |
0.9177 CHF |
0.9227 CHF |
0.9220 CHF |
| 2021-11-10 |
0.9158 CHF |
2,495,209.6294 USD |
0.9104 CHF |
0.9085 CHF |
0.9200 CHF |
0.9195 CHF |
| 2021-11-09 |
0.9129 CHF |
1,947,899.8284 USD |
0.9139 CHF |
0.9085 CHF |
0.9157 CHF |
0.9109 CHF |
| 2021-11-08 |
0.9142 CHF |
1,957,225.0804 USD |
0.9133 CHF |
0.9119 CHF |
0.9160 CHF |
0.9142 CHF |
| 2021-11-07 |
0.9132 CHF |
781,483.0056 USD |
0.9145 CHF |
0.9119 CHF |
0.9156 CHF |
0.9144 CHF |
| 2021-11-06 |
0.9143 CHF |
601,522.4541 USD |
0.9136 CHF |
0.9121 CHF |
0.9200 CHF |
0.9147 CHF |
| 2021-11-05 |
0.9150 CHF |
1,130,190.0623 USD |
0.9139 CHF |
0.9121 CHF |
0.9192 CHF |
0.9138 CHF |
| 2021-11-04 |
0.9156 CHF |
1,802,818.4442 USD |
0.9114 CHF |
0.9114 CHF |
0.9290 CHF |
0.9139 CHF |
| 2021-11-03 |
0.9123 CHF |
2,112,096.1800 USD |
0.9121 CHF |
0.9000 CHF |
0.9160 CHF |
0.9125 CHF |
| 2021-11-02 |
0.9127 CHF |
1,910,266.2614 USD |
0.9093 CHF |
0.9018 CHF |
0.9160 CHF |
0.9135 CHF |
| 2021-11-01 |
0.9140 CHF |
2,042,882.6965 USD |
0.9170 CHF |
0.9000 CHF |
0.9196 CHF |
0.9094 CHF |
| 2021-10-31 |
0.9163 CHF |
1,183,080.1177 USD |
0.9149 CHF |
0.9128 CHF |
0.9181 CHF |
0.9170 CHF |
| 2021-10-30 |
0.9160 CHF |
523,925.6436 USD |
0.9156 CHF |
0.9133 CHF |
0.9179 CHF |
0.9155 CHF |
| 2021-10-29 |
0.9120 CHF |
3,729,492.8034 USD |
0.9119 CHF |
0.8900 CHF |
0.9300 CHF |
0.9155 CHF |
| 2021-10-28 |
0.9172 CHF |
3,355,196.6322 USD |
0.9200 CHF |
0.9118 CHF |
0.9280 CHF |
0.9134 CHF |
| 2021-10-27 |
0.9209 CHF |
2,578,824.4748 USD |
0.9233 CHF |
0.9176 CHF |
0.9240 CHF |
0.9199 CHF |
| 2021-10-26 |
0.9222 CHF |
1,744,518.2235 USD |
0.9211 CHF |
0.9202 CHF |
0.9253 CHF |
0.9233 CHF |
| 2021-10-25 |
0.9200 CHF |
1,732,293.7272 USD |
0.9183 CHF |
0.9157 CHF |
0.9240 CHF |
0.9209 CHF |
| 2021-10-24 |
0.9182 CHF |
512,663.7733 USD |
0.9172 CHF |
0.9161 CHF |
0.9201 CHF |
0.9187 CHF |
| 2021-10-23 |
0.9182 CHF |
712,025.2502 USD |
0.9191 CHF |
0.9150 CHF |
0.9270 CHF |
0.9176 CHF |
| 2021-10-22 |
0.9194 CHF |
1,218,430.9159 USD |
0.9192 CHF |
0.9167 CHF |
0.9270 CHF |
0.9191 CHF |
| 2021-10-21 |
0.9196 CHF |
3,224,824.9629 USD |
0.9200 CHF |
0.9167 CHF |
0.9224 CHF |
0.9199 CHF |
| 2021-10-20 |
0.9224 CHF |
2,483,352.5174 USD |
0.9245 CHF |
0.9186 CHF |
0.9270 CHF |
0.9216 CHF |
| 2021-10-19 |
0.9231 CHF |
1,886,818.0530 USD |
0.9254 CHF |
0.9203 CHF |
0.9260 CHF |
0.9238 CHF |
| 2021-10-18 |
0.9258 CHF |
2,033,349.7509 USD |
0.9239 CHF |
0.9209 CHF |
0.9292 CHF |
0.9255 CHF |
| 2021-10-17 |
0.9232 CHF |
1,104,888.1514 USD |
0.9230 CHF |
0.9203 CHF |
0.9250 CHF |
0.9250 CHF |
| 2021-10-16 |
0.9233 CHF |
1,518,348.8396 USD |
0.9238 CHF |
0.9217 CHF |
0.9252 CHF |
0.9248 CHF |
| 2021-10-15 |
0.9246 CHF |
3,903,299.1137 USD |
0.9251 CHF |
0.9217 CHF |
0.9309 CHF |
0.9238 CHF |
| 2021-10-14 |
0.9226 CHF |
2,077,279.0883 USD |
0.9250 CHF |
0.9200 CHF |
0.9266 CHF |
0.9251 CHF |
| 2021-10-13 |
0.9271 CHF |
958,677.5845 USD |
0.9309 CHF |
0.9240 CHF |
0.9338 CHF |
0.9253 CHF |
| 2021-10-12 |
0.9303 CHF |
1,098,442.9307 USD |
0.9285 CHF |
0.9265 CHF |
0.9339 CHF |
0.9306 CHF |
| 2021-10-11 |
0.9275 CHF |
1,960,721.6467 USD |
0.9277 CHF |
0.9250 CHF |
0.9306 CHF |
0.9288 CHF |
| 2021-10-10 |
0.9276 CHF |
512,218.0453 USD |
0.9274 CHF |
0.9251 CHF |
0.9304 CHF |
0.9272 CHF |
| 2021-10-09 |
0.9278 CHF |
415,411.1192 USD |
0.9285 CHF |
0.9268 CHF |
0.9289 CHF |
0.9269 CHF |
| 2021-10-08 |
0.9304 CHF |
1,258,649.1936 USD |
0.9304 CHF |
0.9275 CHF |
0.9400 CHF |
0.9289 CHF |
| 2021-10-07 |
0.9286 CHF |
857,074.5266 USD |
0.9275 CHF |
0.9264 CHF |
0.9317 CHF |
0.9296 CHF |
| 2021-10-06 |
0.9294 CHF |
1,126,979.7925 USD |
0.9278 CHF |
0.9265 CHF |
0.9319 CHF |
0.9277 CHF |
| 2021-10-05 |
0.9283 CHF |
737,080.6348 USD |
0.9250 CHF |
0.9250 CHF |
0.9310 CHF |
0.9277 CHF |
| 2021-10-04 |
0.9286 CHF |
1,009,929.3798 USD |
0.9302 CHF |
0.9233 CHF |
0.9314 CHF |
0.9250 CHF |