Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-24 |
0.9172 CHF |
735,586.2700 USD |
0.9174 CHF |
0.9094 CHF |
0.9204 CHF |
0.9170 CHF |
| 2021-06-23 |
0.9189 CHF |
771,969.5558 USD |
0.9184 CHF |
0.9140 CHF |
0.9219 CHF |
0.9176 CHF |
| 2021-06-22 |
0.9203 CHF |
1,468,387.7587 USD |
0.9182 CHF |
0.9177 CHF |
0.9223 CHF |
0.9184 CHF |
| 2021-06-21 |
0.9203 CHF |
1,376,010.4281 USD |
0.9223 CHF |
0.9050 CHF |
0.9239 CHF |
0.9181 CHF |
| 2021-06-20 |
0.9224 CHF |
672,054.2812 USD |
0.9217 CHF |
0.9173 CHF |
0.9243 CHF |
0.9229 CHF |
| 2021-06-19 |
0.9211 CHF |
401,487.6362 USD |
0.9209 CHF |
0.9173 CHF |
0.9220 CHF |
0.9219 CHF |
| 2021-06-18 |
0.9194 CHF |
899,224.5344 USD |
0.9170 CHF |
0.9112 CHF |
0.9220 CHF |
0.9217 CHF |
| 2021-06-17 |
0.9116 CHF |
999,506.7645 USD |
0.9077 CHF |
0.9020 CHF |
0.9180 CHF |
0.9168 CHF |
| 2021-06-16 |
0.9013 CHF |
1,214,162.7242 USD |
0.8995 CHF |
0.8986 CHF |
0.9070 CHF |
0.9070 CHF |
| 2021-06-15 |
0.8994 CHF |
890,623.2555 USD |
0.8991 CHF |
0.8975 CHF |
0.9009 CHF |
0.8994 CHF |
| 2021-06-14 |
0.8987 CHF |
685,209.7051 USD |
0.8950 CHF |
0.8927 CHF |
0.9003 CHF |
0.8991 CHF |
| 2021-06-13 |
0.8984 CHF |
445,136.6650 USD |
0.8995 CHF |
0.8924 CHF |
0.9010 CHF |
0.8959 CHF |
| 2021-06-12 |
0.8995 CHF |
436,329.8222 USD |
0.8984 CHF |
0.8979 CHF |
0.9010 CHF |
0.8995 CHF |
| 2021-06-11 |
0.8971 CHF |
445,775.9474 USD |
0.8945 CHF |
0.8942 CHF |
0.8999 CHF |
0.8985 CHF |
| 2021-06-10 |
0.8940 CHF |
1,057,405.4217 USD |
0.8966 CHF |
0.8700 CHF |
0.8998 CHF |
0.8946 CHF |
| 2021-06-09 |
0.8974 CHF |
1,141,548.3491 USD |
0.8984 CHF |
0.8951 CHF |
0.9022 CHF |
0.8963 CHF |
| 2021-06-08 |
0.8997 CHF |
1,153,249.7844 USD |
0.9001 CHF |
0.8954 CHF |
0.9055 CHF |
0.8984 CHF |
| 2021-06-07 |
0.9004 CHF |
933,550.2258 USD |
0.9003 CHF |
0.8978 CHF |
0.9028 CHF |
0.8999 CHF |
| 2021-06-06 |
0.9012 CHF |
458,351.4197 USD |
0.9025 CHF |
0.9000 CHF |
0.9052 CHF |
0.9008 CHF |
| 2021-06-05 |
0.9020 CHF |
334,942.5440 USD |
0.9016 CHF |
0.8997 CHF |
0.9034 CHF |
0.9023 CHF |
| 2021-06-04 |
0.9035 CHF |
1,163,572.9909 USD |
0.9047 CHF |
0.8993 CHF |
0.9063 CHF |
0.9010 CHF |
| 2021-06-03 |
0.9034 CHF |
484,901.0838 USD |
0.9001 CHF |
0.8995 CHF |
0.9067 CHF |
0.9047 CHF |
| 2021-06-02 |
0.9012 CHF |
736,806.2391 USD |
0.8978 CHF |
0.8978 CHF |
0.9056 CHF |
0.8999 CHF |
| 2021-06-01 |
0.8971 CHF |
903,791.9268 USD |
0.8993 CHF |
0.8800 CHF |
0.9033 CHF |
0.8984 CHF |
| 2021-05-31 |
0.9018 CHF |
784,683.2542 USD |
0.9023 CHF |
0.8990 CHF |
0.9045 CHF |
0.9000 CHF |
| 2021-05-30 |
0.9041 CHF |
568,511.2789 USD |
0.9046 CHF |
0.9000 CHF |
0.9064 CHF |
0.9026 CHF |
| 2021-05-29 |
0.9040 CHF |
482,962.3971 USD |
0.9036 CHF |
0.9017 CHF |
0.9061 CHF |
0.9053 CHF |
| 2021-05-28 |
0.9017 CHF |
2,094,063.0474 USD |
0.8997 CHF |
0.8988 CHF |
0.9070 CHF |
0.9039 CHF |
| 2021-05-27 |
0.8997 CHF |
1,897,092.1655 USD |
0.9009 CHF |
0.8969 CHF |
0.9025 CHF |
0.8997 CHF |
| 2021-05-26 |
0.9001 CHF |
1,513,937.8783 USD |
0.8984 CHF |
0.8957 CHF |
0.9042 CHF |
0.9010 CHF |
| 2021-05-25 |
0.8992 CHF |
2,191,577.5845 USD |
0.9006 CHF |
0.8950 CHF |
0.9047 CHF |
0.8980 CHF |
| 2021-05-24 |
0.9016 CHF |
1,131,586.2452 USD |
0.9023 CHF |
0.8981 CHF |
0.9099 CHF |
0.9006 CHF |
| 2021-05-23 |
0.9006 CHF |
1,701,019.6129 USD |
0.9027 CHF |
0.8960 CHF |
0.9047 CHF |
0.9033 CHF |
| 2021-05-22 |
0.9026 CHF |
574,834.0800 USD |
0.9019 CHF |
0.8970 CHF |
0.9047 CHF |
0.9029 CHF |
| 2021-05-21 |
0.9021 CHF |
3,809,561.5694 USD |
0.9018 CHF |
0.8948 CHF |
0.9099 CHF |
0.9019 CHF |
| 2021-05-20 |
0.9079 CHF |
3,801,539.7492 USD |
0.9085 CHF |
0.9000 CHF |
0.9199 CHF |
0.9013 CHF |
| 2021-05-19 |
0.9007 CHF |
5,734,135.6109 USD |
0.8987 CHF |
0.8800 CHF |
0.9129 CHF |
0.9085 CHF |
| 2021-05-18 |
0.9007 CHF |
1,120,613.3237 USD |
0.9031 CHF |
0.8954 CHF |
0.9044 CHF |
0.9006 CHF |
| 2021-05-17 |
0.9033 CHF |
2,854,298.2873 USD |
0.9036 CHF |
0.8954 CHF |
0.9071 CHF |
0.9037 CHF |
| 2021-05-16 |
0.9025 CHF |
2,369,538.4873 USD |
0.9063 CHF |
0.8770 CHF |
0.9095 CHF |
0.9042 CHF |
| 2021-05-15 |
0.9041 CHF |
928,784.3738 USD |
0.9046 CHF |
0.9023 CHF |
0.9076 CHF |
0.9042 CHF |
| 2021-05-14 |
0.9056 CHF |
1,792,495.9252 USD |
0.9031 CHF |
0.8960 CHF |
0.9134 CHF |
0.9040 CHF |
| 2021-05-13 |
0.9056 CHF |
2,215,551.9754 USD |
0.9102 CHF |
0.8745 CHF |
0.9121 CHF |
0.9030 CHF |
| 2021-05-12 |
0.9071 CHF |
2,367,750.0038 USD |
0.9041 CHF |
0.8945 CHF |
0.9176 CHF |
0.9100 CHF |
| 2021-05-11 |
0.9027 CHF |
2,041,141.9528 USD |
0.9010 CHF |
0.8955 CHF |
0.9115 CHF |
0.9043 CHF |
| 2021-05-10 |
0.9006 CHF |
2,952,915.9053 USD |
0.8984 CHF |
0.8921 CHF |
0.9050 CHF |
0.9008 CHF |
| 2021-05-09 |
0.8977 CHF |
871,251.6678 USD |
0.8946 CHF |
0.8935 CHF |
0.9025 CHF |
0.8976 CHF |
| 2021-05-08 |
0.8986 CHF |
1,486,791.6630 USD |
0.9036 CHF |
0.8935 CHF |
0.9045 CHF |
0.8950 CHF |
| 2021-05-07 |
0.9075 CHF |
1,180,418.4279 USD |
0.9099 CHF |
0.9000 CHF |
0.9145 CHF |
0.9033 CHF |
| 2021-05-06 |
0.9106 CHF |
1,634,296.9244 USD |
0.9137 CHF |
0.9080 CHF |
0.9156 CHF |
0.9099 CHF |