Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-09 |
0.8857 CHF |
1,020,713.1159 USD |
0.8851 CHF |
0.8800 CHF |
0.8995 CHF |
0.8863 CHF |
| 2021-01-08 |
0.8877 CHF |
1,041,211.7321 USD |
0.8860 CHF |
0.8800 CHF |
0.9097 CHF |
0.8869 CHF |
| 2021-01-07 |
0.8870 CHF |
1,386,917.2479 USD |
0.8803 CHF |
0.8757 CHF |
0.9081 CHF |
0.8834 CHF |
| 2021-01-06 |
0.8788 CHF |
1,037,953.9541 USD |
0.8824 CHF |
0.8710 CHF |
0.8919 CHF |
0.8803 CHF |
| 2021-01-05 |
0.8853 CHF |
1,062,967.9400 USD |
0.8808 CHF |
0.8722 CHF |
0.9260 CHF |
0.8813 CHF |
| 2021-01-04 |
0.8856 CHF |
1,766,342.2892 USD |
0.8773 CHF |
0.8670 CHF |
0.9147 CHF |
0.8808 CHF |
| 2021-01-03 |
0.8837 CHF |
2,238,594.9983 USD |
0.8881 CHF |
0.8710 CHF |
0.8968 CHF |
0.8757 CHF |
| 2021-01-02 |
0.8846 CHF |
1,192,749.4486 USD |
0.8877 CHF |
0.8700 CHF |
0.8970 CHF |
0.8881 CHF |
| 2021-01-01 |
0.8909 CHF |
571,065.7540 USD |
0.8899 CHF |
0.8818 CHF |
0.9200 CHF |
0.8893 CHF |
| 2020-12-31 |
0.8861 CHF |
317,918.8757 USD |
0.8853 CHF |
0.8819 CHF |
0.8990 CHF |
0.8882 CHF |
| 2020-12-30 |
0.8919 CHF |
438,111.1202 USD |
0.8881 CHF |
0.8835 CHF |
0.9180 CHF |
0.8855 CHF |
| 2020-12-29 |
0.8948 CHF |
498,727.5697 USD |
0.8960 CHF |
0.8860 CHF |
0.9300 CHF |
0.8882 CHF |
| 2020-12-28 |
0.8849 CHF |
688,718.9314 USD |
0.8651 CHF |
0.8573 CHF |
0.9052 CHF |
0.8939 CHF |
| 2020-12-27 |
0.8866 CHF |
562,568.7264 USD |
0.8913 CHF |
0.8490 CHF |
0.9108 CHF |
0.8651 CHF |
| 2020-12-26 |
0.8925 CHF |
150,383.9852 USD |
0.8924 CHF |
0.8871 CHF |
0.9009 CHF |
0.8919 CHF |
| 2020-12-25 |
0.8945 CHF |
106,275.4229 USD |
0.8949 CHF |
0.8904 CHF |
0.9110 CHF |
0.8909 CHF |
| 2020-12-24 |
0.8977 CHF |
153,143.3651 USD |
0.8929 CHF |
0.8866 CHF |
0.9180 CHF |
0.8971 CHF |
| 2020-12-23 |
0.8932 CHF |
422,176.9838 USD |
0.8876 CHF |
0.8864 CHF |
0.9180 CHF |
0.8929 CHF |
| 2020-12-22 |
0.8911 CHF |
259,954.4293 USD |
0.8890 CHF |
0.8819 CHF |
0.9140 CHF |
0.8876 CHF |
| 2020-12-21 |
0.8876 CHF |
859,610.6244 USD |
0.8647 CHF |
0.8640 CHF |
0.8990 CHF |
0.8890 CHF |
| 2020-12-20 |
0.8709 CHF |
57,602.6642 USD |
0.8630 CHF |
0.8481 CHF |
0.8770 CHF |
0.8640 CHF |
| 2020-12-19 |
0.8592 CHF |
116,968.0591 USD |
0.8575 CHF |
0.8450 CHF |
0.8816 CHF |
0.8450 CHF |
| 2020-12-18 |
0.8674 CHF |
35,824.9670 USD |
0.8555 CHF |
0.8500 CHF |
0.8800 CHF |
0.8727 CHF |
| 2020-12-17 |
0.8582 CHF |
170,389.3468 USD |
0.8600 CHF |
0.8000 CHF |
0.8820 CHF |
0.8795 CHF |
| 2020-12-16 |
0.8795 CHF |
473,882.8239 USD |
0.8865 CHF |
0.8561 CHF |
0.8950 CHF |
0.8713 CHF |
| 2020-12-15 |
0.8909 CHF |
248,747.6639 USD |
0.8884 CHF |
0.8800 CHF |
0.9160 CHF |
0.8868 CHF |
| 2020-12-14 |
0.8895 CHF |
144,777.9758 USD |
0.8881 CHF |
0.8840 CHF |
0.9019 CHF |
0.8893 CHF |
| 2020-12-13 |
0.8886 CHF |
73,392.4815 USD |
0.8917 CHF |
0.8783 CHF |
0.8940 CHF |
0.8881 CHF |
| 2020-12-12 |
0.8973 CHF |
219,399.0414 USD |
0.8918 CHF |
0.8884 CHF |
0.9360 CHF |
0.8913 CHF |
| 2020-12-11 |
0.8939 CHF |
97,009.2348 USD |
0.8897 CHF |
0.8876 CHF |
0.9050 CHF |
0.8916 CHF |
| 2020-12-10 |
0.8932 CHF |
78,401.2775 USD |
0.8919 CHF |
0.8862 CHF |
0.9065 CHF |
0.8894 CHF |
| 2020-12-09 |
0.8941 CHF |
159,339.5524 USD |
0.8944 CHF |
0.8890 CHF |
0.9050 CHF |
0.8915 CHF |
| 2020-12-08 |
0.8951 CHF |
38,476.0694 USD |
0.8926 CHF |
0.8900 CHF |
0.9022 CHF |
0.8974 CHF |
| 2020-12-07 |
0.8941 CHF |
79,408.6732 USD |
0.8920 CHF |
0.8900 CHF |
0.9063 CHF |
0.8942 CHF |
| 2020-12-06 |
0.8942 CHF |
37,099.3248 USD |
0.8915 CHF |
0.8900 CHF |
0.9070 CHF |
0.8920 CHF |
| 2020-12-05 |
0.8967 CHF |
28,988.8443 USD |
0.8962 CHF |
0.8900 CHF |
0.9109 CHF |
0.8915 CHF |
| 2020-12-04 |
0.8964 CHF |
142,276.0458 USD |
0.8918 CHF |
0.8900 CHF |
0.9150 CHF |
0.8948 CHF |
| 2020-12-03 |
0.8945 CHF |
322,544.0807 USD |
0.8948 CHF |
0.8885 CHF |
0.9110 CHF |
0.8917 CHF |
| 2020-12-02 |
0.8996 CHF |
213,229.7994 USD |
0.9045 CHF |
0.8950 CHF |
0.9136 CHF |
0.8966 CHF |
| 2020-12-01 |
0.9085 CHF |
311,067.5181 USD |
0.9068 CHF |
0.8950 CHF |
0.9251 CHF |
0.9045 CHF |
| 2020-11-30 |
0.9115 CHF |
296,593.2481 USD |
0.9100 CHF |
0.9024 CHF |
0.9260 CHF |
0.9094 CHF |
| 2020-11-29 |
0.9269 CHF |
232,467.8642 USD |
0.9175 CHF |
0.9022 CHF |
0.9500 CHF |
0.9100 CHF |
| 2020-11-28 |
0.9176 CHF |
103,032.1097 USD |
0.9221 CHF |
0.9076 CHF |
0.9335 CHF |
0.9188 CHF |
| 2020-11-27 |
0.9326 CHF |
277,018.8895 USD |
0.9133 CHF |
0.9110 CHF |
0.9500 CHF |
0.9244 CHF |
| 2020-11-26 |
0.9129 CHF |
571,791.0117 USD |
0.9099 CHF |
0.8914 CHF |
0.9285 CHF |
0.9147 CHF |
| 2020-11-25 |
0.9101 CHF |
272,963.5791 USD |
0.9121 CHF |
0.8891 CHF |
0.9292 CHF |
0.9094 CHF |
| 2020-11-24 |
0.9134 CHF |
380,168.8756 USD |
0.9124 CHF |
0.9009 CHF |
0.9410 CHF |
0.9121 CHF |
| 2020-11-23 |
0.9122 CHF |
504,137.5534 USD |
0.9062 CHF |
0.9000 CHF |
0.9240 CHF |
0.9154 CHF |
| 2020-11-22 |
0.8940 CHF |
91,913.8920 USD |
0.9084 CHF |
0.8310 CHF |
0.9133 CHF |
0.9095 CHF |
| 2020-11-21 |
0.9109 CHF |
205,000.4637 USD |
0.9088 CHF |
0.8910 CHF |
0.9150 CHF |
0.9116 CHF |