Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-17 |
0.8669 CHF |
92,137.0119 USD |
0.8666 CHF |
0.8663 CHF |
0.8677 CHF |
0.8667 CHF |
| 2024-08-16 |
0.8695 CHF |
765,539.7775 USD |
0.8733 CHF |
0.8665 CHF |
0.8736 CHF |
0.8675 CHF |
| 2024-08-15 |
0.8704 CHF |
1,097,913.4682 USD |
0.8656 CHF |
0.8655 CHF |
0.8758 CHF |
0.8733 CHF |
| 2024-08-14 |
0.8646 CHF |
1,962,166.2629 USD |
0.8638 CHF |
0.8613 CHF |
0.8664 CHF |
0.8658 CHF |
| 2024-08-13 |
0.8662 CHF |
1,352,641.2427 USD |
0.8652 CHF |
0.8625 CHF |
0.8687 CHF |
0.8628 CHF |
| 2024-08-12 |
0.8678 CHF |
973,444.9985 USD |
0.8657 CHF |
0.8649 CHF |
0.8715 CHF |
0.8653 CHF |
| 2024-08-11 |
0.8654 CHF |
1,257,725.3403 USD |
0.8669 CHF |
0.8551 CHF |
0.8678 CHF |
0.8660 CHF |
| 2024-08-10 |
0.8666 CHF |
228,426.6429 USD |
0.8652 CHF |
0.8640 CHF |
0.8675 CHF |
0.8671 CHF |
| 2024-08-09 |
0.8661 CHF |
1,076,613.1178 USD |
0.8673 CHF |
0.8624 CHF |
0.8680 CHF |
0.8657 CHF |
| 2024-08-08 |
0.8644 CHF |
2,572,041.1072 USD |
0.8602 CHF |
0.8565 CHF |
0.8682 CHF |
0.8673 CHF |
| 2024-08-07 |
0.8611 CHF |
3,092,541.7493 USD |
0.8537 CHF |
0.8533 CHF |
0.8668 CHF |
0.8625 CHF |
| 2024-08-06 |
0.8554 CHF |
4,569,830.9291 USD |
0.8556 CHF |
0.8508 CHF |
0.8607 CHF |
0.8531 CHF |
| 2024-08-05 |
0.8507 CHF |
12,808,664.6967 USD |
0.8572 CHF |
0.8377 CHF |
0.8624 CHF |
0.8535 CHF |
| 2024-08-04 |
0.8582 CHF |
1,775,875.0015 USD |
0.8577 CHF |
0.8492 CHF |
0.8644 CHF |
0.8626 CHF |
| 2024-08-03 |
0.8579 CHF |
605,616.3260 USD |
0.8595 CHF |
0.8543 CHF |
0.8617 CHF |
0.8575 CHF |
| 2024-08-02 |
0.8660 CHF |
1,234,986.3114 USD |
0.8734 CHF |
0.8579 CHF |
0.8739 CHF |
0.8589 CHF |
| 2024-08-01 |
0.8760 CHF |
938,179.0287 USD |
0.8784 CHF |
0.8732 CHF |
0.8785 CHF |
0.8738 CHF |
| 2024-07-31 |
0.8815 CHF |
2,005,673.0565 USD |
0.8823 CHF |
0.8774 CHF |
0.8831 CHF |
0.8783 CHF |
| 2024-07-30 |
0.8869 CHF |
2,377,067.8160 USD |
0.8865 CHF |
0.8833 CHF |
0.8898 CHF |
0.8838 CHF |
| 2024-07-29 |
0.8848 CHF |
1,258,493.0336 USD |
0.8839 CHF |
0.8817 CHF |
0.8875 CHF |
0.8861 CHF |
| 2024-07-28 |
0.8817 CHF |
326,011.9951 USD |
0.8821 CHF |
0.8808 CHF |
0.8834 CHF |
0.8824 CHF |
| 2024-07-27 |
0.8838 CHF |
453,007.4570 USD |
0.8837 CHF |
0.8823 CHF |
0.8854 CHF |
0.8824 CHF |
| 2024-07-26 |
0.8831 CHF |
1,048,816.5911 USD |
0.8811 CHF |
0.8806 CHF |
0.8850 CHF |
0.8837 CHF |
| 2024-07-25 |
0.8823 CHF |
699,671.9092 USD |
0.8856 CHF |
0.8785 CHF |
0.8860 CHF |
0.8811 CHF |
| 2024-07-24 |
0.8878 CHF |
850,897.3728 USD |
0.8916 CHF |
0.8833 CHF |
0.8925 CHF |
0.8854 CHF |
| 2024-07-23 |
0.8913 CHF |
1,037,961.9366 USD |
0.8898 CHF |
0.8891 CHF |
0.8927 CHF |
0.8912 CHF |
| 2024-07-22 |
0.8883 CHF |
955,244.8829 USD |
0.8860 CHF |
0.8853 CHF |
0.8911 CHF |
0.8898 CHF |
| 2024-07-21 |
0.8881 CHF |
279,000.0621 USD |
0.8882 CHF |
0.8863 CHF |
0.8892 CHF |
0.8876 CHF |
| 2024-07-20 |
0.8858 CHF |
497,598.2347 USD |
0.8869 CHF |
0.8836 CHF |
0.8892 CHF |
0.8888 CHF |
| 2024-07-19 |
0.8886 CHF |
1,887,527.8641 USD |
0.8885 CHF |
0.8837 CHF |
0.8917 CHF |
0.8866 CHF |
| 2024-07-18 |
0.8850 CHF |
1,488,085.6525 USD |
0.8832 CHF |
0.8831 CHF |
0.8897 CHF |
0.8880 CHF |
| 2024-07-17 |
0.8893 CHF |
849,348.6165 USD |
0.8942 CHF |
0.8831 CHF |
0.8948 CHF |
0.8837 CHF |
| 2024-07-16 |
0.8958 CHF |
1,305,757.3107 USD |
0.8961 CHF |
0.8939 CHF |
0.8985 CHF |
0.8943 CHF |
| 2024-07-15 |
0.8952 CHF |
1,116,239.1697 USD |
0.8968 CHF |
0.8937 CHF |
0.8971 CHF |
0.8965 CHF |
| 2024-07-14 |
0.8942 CHF |
319,938.4623 USD |
0.8940 CHF |
0.8927 CHF |
0.8953 CHF |
0.8931 CHF |
| 2024-07-13 |
0.8957 CHF |
197,137.3327 USD |
0.8958 CHF |
0.8945 CHF |
0.8967 CHF |
0.8958 CHF |
| 2024-07-12 |
0.8961 CHF |
936,924.0149 USD |
0.8961 CHF |
0.8941 CHF |
0.8975 CHF |
0.8957 CHF |
| 2024-07-11 |
0.8971 CHF |
917,555.1208 USD |
0.8995 CHF |
0.8925 CHF |
0.9004 CHF |
0.8968 CHF |
| 2024-07-10 |
0.8980 CHF |
1,127,665.9986 USD |
0.8976 CHF |
0.8964 CHF |
0.9005 CHF |
0.8995 CHF |
| 2024-07-09 |
0.8983 CHF |
972,597.0973 USD |
0.8982 CHF |
0.8974 CHF |
0.8993 CHF |
0.8982 CHF |
| 2024-07-08 |
0.8966 CHF |
2,011,420.5538 USD |
0.8962 CHF |
0.8951 CHF |
0.8987 CHF |
0.8979 CHF |
| 2024-07-07 |
0.8982 CHF |
498,694.1409 USD |
0.8983 CHF |
0.8960 CHF |
0.9005 CHF |
0.8969 CHF |
| 2024-07-06 |
0.8984 CHF |
926,937.0203 USD |
0.8977 CHF |
0.8968 CHF |
0.9002 CHF |
0.8984 CHF |
| 2024-07-05 |
0.8992 CHF |
4,701,259.3046 USD |
0.9009 CHF |
0.8964 CHF |
0.9034 CHF |
0.8979 CHF |
| 2024-07-04 |
0.9014 CHF |
1,888,257.6551 USD |
0.9012 CHF |
0.8954 CHF |
0.9044 CHF |
0.9009 CHF |
| 2024-07-03 |
0.9030 CHF |
1,054,476.1599 USD |
0.9041 CHF |
0.8993 CHF |
0.9055 CHF |
0.9022 CHF |
| 2024-07-02 |
0.9042 CHF |
1,209,691.8993 USD |
0.9031 CHF |
0.9030 CHF |
0.9051 CHF |
0.9044 CHF |
| 2024-07-01 |
0.9011 CHF |
2,191,478.6572 USD |
0.8997 CHF |
0.8986 CHF |
0.9046 CHF |
0.9027 CHF |
| 2024-06-30 |
0.8989 CHF |
1,504,542.8923 USD |
0.9004 CHF |
0.8935 CHF |
0.9014 CHF |
0.8992 CHF |
| 2024-06-29 |
0.8999 CHF |
540,545.9031 USD |
0.8991 CHF |
0.8985 CHF |
0.9008 CHF |
0.9001 CHF |