Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-13 |
0.9214 CHF |
895,436.6108 USD |
0.9261 CHF |
0.9150 CHF |
0.9399 CHF |
0.9155 CHF |
| 2021-08-12 |
0.9284 CHF |
992,191.5747 USD |
0.9227 CHF |
0.9214 CHF |
0.9444 CHF |
0.9262 CHF |
| 2021-08-11 |
0.9231 CHF |
1,270,156.8390 USD |
0.9235 CHF |
0.9210 CHF |
0.9249 CHF |
0.9227 CHF |
| 2021-08-10 |
0.9195 CHF |
729,497.9306 USD |
0.9186 CHF |
0.8930 CHF |
0.9238 CHF |
0.9235 CHF |
| 2021-08-09 |
0.9172 CHF |
921,408.9221 USD |
0.9154 CHF |
0.9124 CHF |
0.9210 CHF |
0.9185 CHF |
| 2021-08-08 |
0.9122 CHF |
377,098.3747 USD |
0.9119 CHF |
0.9100 CHF |
0.9149 CHF |
0.9148 CHF |
| 2021-08-07 |
0.9128 CHF |
509,585.8637 USD |
0.9135 CHF |
0.9050 CHF |
0.9181 CHF |
0.9115 CHF |
| 2021-08-06 |
0.9109 CHF |
873,809.0923 USD |
0.9067 CHF |
0.9063 CHF |
0.9160 CHF |
0.9140 CHF |
| 2021-08-05 |
0.9072 CHF |
530,419.1536 USD |
0.9068 CHF |
0.9062 CHF |
0.9095 CHF |
0.9073 CHF |
| 2021-08-04 |
0.9067 CHF |
633,416.9266 USD |
0.9059 CHF |
0.9040 CHF |
0.9098 CHF |
0.9072 CHF |
| 2021-08-03 |
0.9061 CHF |
353,732.8986 USD |
0.9064 CHF |
0.9039 CHF |
0.9093 CHF |
0.9061 CHF |
| 2021-08-02 |
0.9067 CHF |
541,353.9728 USD |
0.9073 CHF |
0.9048 CHF |
0.9098 CHF |
0.9064 CHF |
| 2021-08-01 |
0.9060 CHF |
342,247.2524 USD |
0.9059 CHF |
0.9051 CHF |
0.9076 CHF |
0.9075 CHF |
| 2021-07-31 |
0.9087 CHF |
341,186.6227 USD |
0.9059 CHF |
0.9054 CHF |
0.9190 CHF |
0.9060 CHF |
| 2021-07-30 |
0.9087 CHF |
856,392.6116 USD |
0.9066 CHF |
0.9050 CHF |
0.9193 CHF |
0.9067 CHF |
| 2021-07-29 |
0.9089 CHF |
318,413.1585 USD |
0.9105 CHF |
0.9058 CHF |
0.9114 CHF |
0.9067 CHF |
| 2021-07-28 |
0.9155 CHF |
572,013.0021 USD |
0.9152 CHF |
0.9104 CHF |
0.9192 CHF |
0.9105 CHF |
| 2021-07-27 |
0.9166 CHF |
732,045.1942 USD |
0.9170 CHF |
0.9135 CHF |
0.9192 CHF |
0.9152 CHF |
| 2021-07-26 |
0.9177 CHF |
1,201,686.2518 USD |
0.9189 CHF |
0.9086 CHF |
0.9208 CHF |
0.9170 CHF |
| 2021-07-25 |
0.9197 CHF |
446,660.0998 USD |
0.9204 CHF |
0.9190 CHF |
0.9209 CHF |
0.9191 CHF |
| 2021-07-24 |
0.9203 CHF |
491,948.3507 USD |
0.9193 CHF |
0.9189 CHF |
0.9219 CHF |
0.9207 CHF |
| 2021-07-23 |
0.9206 CHF |
718,976.1157 USD |
0.9191 CHF |
0.9138 CHF |
0.9218 CHF |
0.9201 CHF |
| 2021-07-22 |
0.9182 CHF |
491,533.2807 USD |
0.9180 CHF |
0.9157 CHF |
0.9203 CHF |
0.9193 CHF |
| 2021-07-21 |
0.9203 CHF |
1,245,143.2663 USD |
0.9212 CHF |
0.9086 CHF |
0.9235 CHF |
0.9182 CHF |
| 2021-07-20 |
0.9211 CHF |
787,844.6548 USD |
0.9192 CHF |
0.9185 CHF |
0.9234 CHF |
0.9211 CHF |
| 2021-07-19 |
0.9201 CHF |
379,455.7842 USD |
0.9189 CHF |
0.9171 CHF |
0.9219 CHF |
0.9194 CHF |
| 2021-07-18 |
0.9195 CHF |
252,693.5811 USD |
0.9202 CHF |
0.9189 CHF |
0.9211 CHF |
0.9189 CHF |
| 2021-07-17 |
0.9207 CHF |
161,471.3920 USD |
0.9210 CHF |
0.9193 CHF |
0.9217 CHF |
0.9203 CHF |
| 2021-07-16 |
0.9196 CHF |
359,168.4676 USD |
0.9179 CHF |
0.9174 CHF |
0.9215 CHF |
0.9206 CHF |
| 2021-07-15 |
0.9173 CHF |
754,388.2160 USD |
0.9148 CHF |
0.9133 CHF |
0.9186 CHF |
0.9182 CHF |
| 2021-07-14 |
0.9190 CHF |
411,722.3452 USD |
0.9196 CHF |
0.9141 CHF |
0.9236 CHF |
0.9141 CHF |
| 2021-07-13 |
0.9193 CHF |
303,773.0714 USD |
0.9163 CHF |
0.9154 CHF |
0.9234 CHF |
0.9195 CHF |
| 2021-07-12 |
0.9154 CHF |
476,429.3727 USD |
0.9136 CHF |
0.9136 CHF |
0.9172 CHF |
0.9168 CHF |
| 2021-07-11 |
0.9142 CHF |
530,093.5701 USD |
0.9158 CHF |
0.9125 CHF |
0.9158 CHF |
0.9137 CHF |
| 2021-07-10 |
0.9155 CHF |
161,058.1702 USD |
0.9157 CHF |
0.9145 CHF |
0.9167 CHF |
0.9158 CHF |
| 2021-07-09 |
0.9165 CHF |
311,224.7839 USD |
0.9161 CHF |
0.9149 CHF |
0.9212 CHF |
0.9163 CHF |
| 2021-07-08 |
0.9212 CHF |
676,141.4535 USD |
0.9258 CHF |
0.9157 CHF |
0.9266 CHF |
0.9159 CHF |
| 2021-07-07 |
0.9250 CHF |
581,247.6174 USD |
0.9246 CHF |
0.9207 CHF |
0.9260 CHF |
0.9256 CHF |
| 2021-07-06 |
0.9236 CHF |
331,347.6459 USD |
0.9224 CHF |
0.9201 CHF |
0.9256 CHF |
0.9247 CHF |
| 2021-07-05 |
0.9222 CHF |
352,313.2441 USD |
0.9197 CHF |
0.9183 CHF |
0.9234 CHF |
0.9219 CHF |
| 2021-07-04 |
0.9198 CHF |
173,323.0168 USD |
0.9214 CHF |
0.9175 CHF |
0.9214 CHF |
0.9190 CHF |
| 2021-07-03 |
0.9213 CHF |
286,122.6299 USD |
0.9214 CHF |
0.9193 CHF |
0.9236 CHF |
0.9210 CHF |
| 2021-07-02 |
0.9239 CHF |
275,128.3015 USD |
0.9246 CHF |
0.9211 CHF |
0.9267 CHF |
0.9214 CHF |
| 2021-07-01 |
0.9257 CHF |
376,100.1914 USD |
0.9242 CHF |
0.9238 CHF |
0.9268 CHF |
0.9250 CHF |
| 2021-06-30 |
0.9225 CHF |
622,051.7029 USD |
0.9190 CHF |
0.9170 CHF |
0.9249 CHF |
0.9235 CHF |
| 2021-06-29 |
0.9206 CHF |
960,927.2734 USD |
0.9201 CHF |
0.9146 CHF |
0.9233 CHF |
0.9190 CHF |
| 2021-06-28 |
0.9193 CHF |
754,402.9900 USD |
0.9157 CHF |
0.9157 CHF |
0.9210 CHF |
0.9197 CHF |
| 2021-06-27 |
0.9176 CHF |
365,546.6493 USD |
0.9188 CHF |
0.9157 CHF |
0.9194 CHF |
0.9166 CHF |
| 2021-06-26 |
0.9187 CHF |
401,449.0252 USD |
0.9176 CHF |
0.9174 CHF |
0.9204 CHF |
0.9192 CHF |
| 2021-06-25 |
0.9168 CHF |
947,830.7576 USD |
0.9175 CHF |
0.9130 CHF |
0.9186 CHF |
0.9173 CHF |