Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-18 |
0.8444 CHF |
1,057,199.0011 USD |
0.8466 CHF |
0.8388 CHF |
0.8483 CHF |
0.8469 CHF |
| 2024-09-17 |
0.8459 CHF |
404,762.6542 USD |
0.8449 CHF |
0.8434 CHF |
0.8479 CHF |
0.8472 CHF |
| 2024-09-16 |
0.8452 CHF |
516,192.1764 USD |
0.8479 CHF |
0.8438 CHF |
0.8479 CHF |
0.8455 CHF |
| 2024-09-15 |
0.8481 CHF |
162,972.9742 USD |
0.8488 CHF |
0.8468 CHF |
0.8495 CHF |
0.8477 CHF |
| 2024-09-14 |
0.8488 CHF |
59,582.2506 USD |
0.8488 CHF |
0.8477 CHF |
0.8494 CHF |
0.8488 CHF |
| 2024-09-13 |
0.8487 CHF |
432,456.6873 USD |
0.8504 CHF |
0.8451 CHF |
0.8506 CHF |
0.8486 CHF |
| 2024-09-12 |
0.8538 CHF |
308,256.2793 USD |
0.8530 CHF |
0.8511 CHF |
0.8556 CHF |
0.8516 CHF |
| 2024-09-11 |
0.8483 CHF |
1,192,683.9555 USD |
0.8473 CHF |
0.8426 CHF |
0.8529 CHF |
0.8528 CHF |
| 2024-09-10 |
0.8482 CHF |
409,994.4123 USD |
0.8499 CHF |
0.8463 CHF |
0.8503 CHF |
0.8474 CHF |
| 2024-09-09 |
0.8479 CHF |
2,176,202.5528 USD |
0.8436 CHF |
0.8433 CHF |
0.8503 CHF |
0.8495 CHF |
| 2024-09-08 |
0.8430 CHF |
441,174.0380 USD |
0.8431 CHF |
0.8414 CHF |
0.8445 CHF |
0.8432 CHF |
| 2024-09-07 |
0.8438 CHF |
264,371.3712 USD |
0.8442 CHF |
0.8426 CHF |
0.8449 CHF |
0.8437 CHF |
| 2024-09-06 |
0.8432 CHF |
1,552,576.0973 USD |
0.8444 CHF |
0.8380 CHF |
0.8476 CHF |
0.8443 CHF |
| 2024-09-05 |
0.8462 CHF |
1,325,356.7484 USD |
0.8458 CHF |
0.8435 CHF |
0.8491 CHF |
0.8446 CHF |
| 2024-09-04 |
0.8491 CHF |
1,192,019.2652 USD |
0.8502 CHF |
0.8457 CHF |
0.8518 CHF |
0.8460 CHF |
| 2024-09-03 |
0.8512 CHF |
1,850,079.6039 USD |
0.8521 CHF |
0.8483 CHF |
0.8541 CHF |
0.8505 CHF |
| 2024-09-02 |
0.8515 CHF |
850,428.2088 USD |
0.8507 CHF |
0.8488 CHF |
0.8539 CHF |
0.8521 CHF |
| 2024-09-01 |
0.8498 CHF |
258,450.2197 USD |
0.8505 CHF |
0.8482 CHF |
0.8513 CHF |
0.8495 CHF |
| 2024-08-31 |
0.8503 CHF |
106,576.5561 USD |
0.8504 CHF |
0.8493 CHF |
0.8513 CHF |
0.8502 CHF |
| 2024-08-30 |
0.8494 CHF |
1,285,552.7910 USD |
0.8471 CHF |
0.8471 CHF |
0.8516 CHF |
0.8504 CHF |
| 2024-08-29 |
0.8461 CHF |
1,474,157.0076 USD |
0.8420 CHF |
0.8405 CHF |
0.8498 CHF |
0.8476 CHF |
| 2024-08-28 |
0.8439 CHF |
1,043,888.4597 USD |
0.8421 CHF |
0.8413 CHF |
0.8458 CHF |
0.8417 CHF |
| 2024-08-27 |
0.8448 CHF |
1,164,773.2305 USD |
0.8470 CHF |
0.8415 CHF |
0.8487 CHF |
0.8419 CHF |
| 2024-08-26 |
0.8470 CHF |
1,603,664.1885 USD |
0.8462 CHF |
0.8449 CHF |
0.8487 CHF |
0.8471 CHF |
| 2024-08-25 |
0.8473 CHF |
256,065.0638 USD |
0.8471 CHF |
0.8457 CHF |
0.8479 CHF |
0.8468 CHF |
| 2024-08-24 |
0.8479 CHF |
366,314.2712 USD |
0.8471 CHF |
0.8463 CHF |
0.8490 CHF |
0.8471 CHF |
| 2024-08-23 |
0.8499 CHF |
1,385,381.1684 USD |
0.8521 CHF |
0.8464 CHF |
0.8548 CHF |
0.8472 CHF |
| 2024-08-22 |
0.8516 CHF |
987,605.4976 USD |
0.8500 CHF |
0.8488 CHF |
0.8535 CHF |
0.8521 CHF |
| 2024-08-21 |
0.8531 CHF |
1,458,639.1403 USD |
0.8544 CHF |
0.8495 CHF |
0.8563 CHF |
0.8511 CHF |
| 2024-08-20 |
0.8599 CHF |
1,018,743.8284 USD |
0.8626 CHF |
0.8546 CHF |
0.8628 CHF |
0.8548 CHF |
| 2024-08-19 |
0.8645 CHF |
533,923.5742 USD |
0.8674 CHF |
0.8622 CHF |
0.8677 CHF |
0.8623 CHF |
| 2024-08-18 |
0.8664 CHF |
269,835.5025 USD |
0.8665 CHF |
0.8644 CHF |
0.8676 CHF |
0.8674 CHF |
| 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 |