Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-16 |
0.9343 CHF |
852,918.2468 USD |
0.9344 CHF |
0.9289 CHF |
0.9562 CHF |
0.9302 CHF |
| 2021-03-15 |
0.9348 CHF |
1,212,171.5726 USD |
0.9330 CHF |
0.9300 CHF |
0.9423 CHF |
0.9339 CHF |
| 2021-03-14 |
0.9300 CHF |
718,703.1297 USD |
0.9291 CHF |
0.9257 CHF |
0.9340 CHF |
0.9319 CHF |
| 2021-03-13 |
0.9283 CHF |
2,823,301.6163 USD |
0.9315 CHF |
0.9200 CHF |
0.9349 CHF |
0.9282 CHF |
| 2021-03-12 |
0.9326 CHF |
1,749,815.2741 USD |
0.9243 CHF |
0.9122 CHF |
0.9423 CHF |
0.9294 CHF |
| 2021-03-11 |
0.9284 CHF |
441,038.3428 USD |
0.9310 CHF |
0.9100 CHF |
0.9357 CHF |
0.9256 CHF |
| 2021-03-10 |
0.9319 CHF |
753,247.5255 USD |
0.9294 CHF |
0.9277 CHF |
0.9375 CHF |
0.9306 CHF |
| 2021-03-09 |
0.9344 CHF |
2,496,790.0962 USD |
0.9341 CHF |
0.9300 CHF |
0.9406 CHF |
0.9300 CHF |
| 2021-03-08 |
0.9352 CHF |
636,631.5881 USD |
0.9301 CHF |
0.9263 CHF |
0.9392 CHF |
0.9365 CHF |
| 2021-03-07 |
0.9297 CHF |
499,889.8209 USD |
0.9309 CHF |
0.9215 CHF |
0.9334 CHF |
0.9299 CHF |
| 2021-03-06 |
0.9324 CHF |
265,143.2671 USD |
0.9339 CHF |
0.9305 CHF |
0.9361 CHF |
0.9320 CHF |
| 2021-03-05 |
0.9323 CHF |
628,164.6324 USD |
0.9318 CHF |
0.9265 CHF |
0.9368 CHF |
0.9330 CHF |
| 2021-03-04 |
0.9232 CHF |
982,507.4188 USD |
0.9228 CHF |
0.8776 CHF |
0.9349 CHF |
0.9330 CHF |