Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-05 |
0.9149 CHF |
1,789,717.7592 USD |
0.9142 CHF |
0.9100 CHF |
0.9220 CHF |
0.9140 CHF |
| 2021-05-04 |
0.9069 CHF |
2,789,234.1983 USD |
0.8854 CHF |
0.8850 CHF |
0.9154 CHF |
0.9142 CHF |
| 2021-05-03 |
0.9020 CHF |
1,578,702.7245 USD |
0.9076 CHF |
0.8800 CHF |
0.9100 CHF |
0.8854 CHF |
| 2021-05-02 |
0.9099 CHF |
1,488,993.4955 USD |
0.9104 CHF |
0.9069 CHF |
0.9110 CHF |
0.9076 CHF |
| 2021-05-01 |
0.9101 CHF |
1,468,514.0361 USD |
0.9100 CHF |
0.9036 CHF |
0.9110 CHF |
0.9104 CHF |
| 2021-04-30 |
0.9083 CHF |
2,026,716.6163 USD |
0.9050 CHF |
0.9003 CHF |
0.9138 CHF |
0.9100 CHF |
| 2021-04-29 |
0.9059 CHF |
2,249,219.1201 USD |
0.9095 CHF |
0.9003 CHF |
0.9134 CHF |
0.9050 CHF |
| 2021-04-28 |
0.9148 CHF |
1,338,516.6393 USD |
0.9145 CHF |
0.9000 CHF |
0.9186 CHF |
0.9095 CHF |
| 2021-04-27 |
0.9159 CHF |
972,510.5128 USD |
0.9155 CHF |
0.9109 CHF |
0.9186 CHF |
0.9145 CHF |
| 2021-04-26 |
0.9180 CHF |
1,603,769.0423 USD |
0.9151 CHF |
0.9122 CHF |
0.9186 CHF |
0.9159 CHF |
| 2021-04-25 |
0.9172 CHF |
748,861.9196 USD |
0.9167 CHF |
0.9146 CHF |
0.9186 CHF |
0.9158 CHF |
| 2021-04-24 |
0.9179 CHF |
1,571,317.1172 USD |
0.9170 CHF |
0.9100 CHF |
0.9186 CHF |
0.9178 CHF |
| 2021-04-23 |
0.9190 CHF |
2,138,239.3450 USD |
0.9201 CHF |
0.9110 CHF |
0.9227 CHF |
0.9177 CHF |
| 2021-04-22 |
0.9209 CHF |
1,829,780.6861 USD |
0.9226 CHF |
0.9100 CHF |
0.9259 CHF |
0.9190 CHF |
| 2021-04-21 |
0.9251 CHF |
1,162,193.3832 USD |
0.9239 CHF |
0.9209 CHF |
0.9305 CHF |
0.9216 CHF |
| 2021-04-20 |
0.9221 CHF |
1,665,775.0501 USD |
0.9212 CHF |
0.9157 CHF |
0.9292 CHF |
0.9242 CHF |
| 2021-04-19 |
0.9254 CHF |
1,915,923.8096 USD |
0.9306 CHF |
0.9116 CHF |
0.9417 CHF |
0.9224 CHF |
| 2021-04-18 |
0.9370 CHF |
4,111,427.8326 USD |
0.9198 CHF |
0.9137 CHF |
0.9510 CHF |
0.9294 CHF |
| 2021-04-17 |
0.9223 CHF |
1,294,771.5901 USD |
0.9238 CHF |
0.9196 CHF |
0.9295 CHF |
0.9198 CHF |
| 2021-04-16 |
0.9240 CHF |
1,510,060.2586 USD |
0.9242 CHF |
0.9197 CHF |
0.9300 CHF |
0.9228 CHF |
| 2021-04-15 |
0.9258 CHF |
1,145,927.6507 USD |
0.9257 CHF |
0.9221 CHF |
0.9309 CHF |
0.9294 CHF |
| 2021-04-14 |
0.9242 CHF |
1,790,336.8557 USD |
0.9221 CHF |
0.9193 CHF |
0.9331 CHF |
0.9268 CHF |
| 2021-04-13 |
0.9262 CHF |
1,924,486.4399 USD |
0.9265 CHF |
0.9216 CHF |
0.9370 CHF |
0.9241 CHF |
| 2021-04-12 |
0.9291 CHF |
1,034,491.9832 USD |
0.9268 CHF |
0.9243 CHF |
0.9346 CHF |
0.9269 CHF |
| 2021-04-11 |
0.9276 CHF |
661,292.1320 USD |
0.9282 CHF |
0.9240 CHF |
0.9303 CHF |
0.9260 CHF |
| 2021-04-10 |
0.9283 CHF |
2,175,806.2048 USD |
0.9356 CHF |
0.9236 CHF |
0.9356 CHF |
0.9290 CHF |
| 2021-04-09 |
0.9343 CHF |
628,311.6581 USD |
0.9319 CHF |
0.9304 CHF |
0.9384 CHF |
0.9359 CHF |
| 2021-04-08 |
0.9367 CHF |
1,204,412.1951 USD |
0.9399 CHF |
0.9295 CHF |
0.9547 CHF |
0.9334 CHF |
| 2021-04-07 |
0.9376 CHF |
937,872.5086 USD |
0.9351 CHF |
0.9228 CHF |
0.9428 CHF |
0.9399 CHF |
| 2021-04-06 |
0.9408 CHF |
1,249,721.8371 USD |
0.9387 CHF |
0.9326 CHF |
0.9495 CHF |
0.9351 CHF |
| 2021-04-05 |
0.9445 CHF |
408,729.0253 USD |
0.9479 CHF |
0.9365 CHF |
0.9493 CHF |
0.9398 CHF |
| 2021-04-04 |
0.9486 CHF |
252,698.3741 USD |
0.9490 CHF |
0.9463 CHF |
0.9513 CHF |
0.9478 CHF |
| 2021-04-03 |
0.9463 CHF |
604,347.1469 USD |
0.9452 CHF |
0.9425 CHF |
0.9513 CHF |
0.9469 CHF |
| 2021-04-02 |
0.9457 CHF |
454,729.9975 USD |
0.9468 CHF |
0.9420 CHF |
0.9483 CHF |
0.9434 CHF |
| 2021-04-01 |
0.9465 CHF |
576,002.6505 USD |
0.9424 CHF |
0.9360 CHF |
0.9507 CHF |
0.9477 CHF |
| 2021-03-31 |
0.9448 CHF |
977,513.8901 USD |
0.9426 CHF |
0.9399 CHF |
0.9499 CHF |
0.9432 CHF |
| 2021-03-30 |
0.9426 CHF |
1,401,951.5448 USD |
0.9392 CHF |
0.9392 CHF |
0.9470 CHF |
0.9426 CHF |
| 2021-03-29 |
0.9409 CHF |
1,214,984.1627 USD |
0.9417 CHF |
0.9379 CHF |
0.9431 CHF |
0.9402 CHF |
| 2021-03-28 |
0.9427 CHF |
368,464.3115 USD |
0.9425 CHF |
0.9380 CHF |
0.9470 CHF |
0.9431 CHF |
| 2021-03-27 |
0.9441 CHF |
329,253.2186 USD |
0.9445 CHF |
0.9405 CHF |
0.9499 CHF |
0.9418 CHF |
| 2021-03-26 |
0.9579 CHF |
511,144.0163 USD |
0.9583 CHF |
0.9458 CHF |
0.9660 CHF |
0.9511 CHF |
| 2021-03-25 |
0.9550 CHF |
885,041.3142 USD |
0.9538 CHF |
0.9446 CHF |
0.9670 CHF |
0.9578 CHF |
| 2021-03-24 |
0.9455 CHF |
608,577.5188 USD |
0.9418 CHF |
0.9344 CHF |
0.9613 CHF |
0.9474 CHF |
| 2021-03-23 |
0.9409 CHF |
623,726.1087 USD |
0.9326 CHF |
0.9301 CHF |
0.9500 CHF |
0.9421 CHF |
| 2021-03-22 |
0.9351 CHF |
1,167,595.3851 USD |
0.9331 CHF |
0.9270 CHF |
0.9448 CHF |
0.9331 CHF |
| 2021-03-21 |
0.9333 CHF |
294,428.9885 USD |
0.9327 CHF |
0.9305 CHF |
0.9379 CHF |
0.9335 CHF |
| 2021-03-20 |
0.9307 CHF |
210,980.1340 USD |
0.9336 CHF |
0.9246 CHF |
0.9336 CHF |
0.9306 CHF |
| 2021-03-19 |
0.9295 CHF |
665,129.3730 USD |
0.9317 CHF |
0.9150 CHF |
0.9359 CHF |
0.9318 CHF |
| 2021-03-18 |
0.9281 CHF |
703,258.4069 USD |
0.9230 CHF |
0.9170 CHF |
0.9341 CHF |
0.9317 CHF |
| 2021-03-17 |
0.9315 CHF |
1,118,889.4495 USD |
0.9273 CHF |
0.9215 CHF |
0.9546 CHF |
0.9244 CHF |