Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-19 |
0.9128 CHF |
247,170.0645 USD |
0.8771 CHF |
0.8771 CHF |
0.9280 CHF |
0.9094 CHF |
| 2020-11-18 |
0.9045 CHF |
146,045.6249 USD |
0.9067 CHF |
0.8700 CHF |
0.9150 CHF |
0.9069 CHF |
| 2020-11-17 |
0.9091 CHF |
91,759.1004 USD |
0.9115 CHF |
0.8994 CHF |
0.9164 CHF |
0.9116 CHF |
| 2020-11-16 |
0.9149 CHF |
53,014.8016 USD |
0.9149 CHF |
0.9093 CHF |
0.9257 CHF |
0.9120 CHF |
| 2020-11-15 |
0.9210 CHF |
39,554.5747 USD |
0.9143 CHF |
0.9072 CHF |
0.9430 CHF |
0.9143 CHF |
| 2020-11-14 |
0.9184 CHF |
39,299.4024 USD |
0.9153 CHF |
0.9078 CHF |
0.9444 CHF |
0.9125 CHF |
| 2020-11-13 |
0.9237 CHF |
71,147.0316 USD |
0.9162 CHF |
0.9115 CHF |
0.9500 CHF |
0.9310 CHF |
| 2020-11-12 |
0.9219 CHF |
52,276.1104 USD |
0.9197 CHF |
0.9116 CHF |
0.9600 CHF |
0.9203 CHF |
| 2020-11-11 |
0.9323 CHF |
135,508.7790 USD |
0.9180 CHF |
0.9075 CHF |
0.9600 CHF |
0.9178 CHF |
| 2020-11-10 |
0.9175 CHF |
70,646.5653 USD |
0.9157 CHF |
0.9060 CHF |
0.9300 CHF |
0.9185 CHF |
| 2020-11-09 |
0.9078 CHF |
149,166.1020 USD |
0.9007 CHF |
0.8944 CHF |
0.9190 CHF |
0.9153 CHF |
| 2020-11-08 |
0.8953 CHF |
98,667.5639 USD |
0.9026 CHF |
0.8700 CHF |
0.9132 CHF |
0.9006 CHF |
| 2020-11-07 |
0.9009 CHF |
244,725.1785 USD |
0.9018 CHF |
0.8846 CHF |
0.9150 CHF |
0.9014 CHF |
| 2020-11-06 |
0.9032 CHF |
131,554.8114 USD |
0.9072 CHF |
0.8980 CHF |
0.9115 CHF |
0.9004 CHF |
| 2020-11-05 |
0.9100 CHF |
258,811.9417 USD |
0.9115 CHF |
0.9044 CHF |
0.9489 CHF |
0.9050 CHF |
| 2020-11-04 |
0.9163 CHF |
45,384.5010 USD |
0.9155 CHF |
0.9100 CHF |
0.9202 CHF |
0.9129 CHF |
| 2020-11-03 |
0.9173 CHF |
55,023.6603 USD |
0.9211 CHF |
0.9099 CHF |
0.9231 CHF |
0.9111 CHF |
| 2020-11-02 |
0.9197 CHF |
145,246.8630 USD |
0.9177 CHF |
0.9170 CHF |
0.9320 CHF |
0.9212 CHF |
| 2020-11-01 |
0.9169 CHF |
13,742.2939 USD |
0.9174 CHF |
0.9078 CHF |
0.9219 CHF |
0.9191 CHF |
| 2020-10-31 |
0.9157 CHF |
63,849.8805 USD |
0.9154 CHF |
0.9150 CHF |
0.9230 CHF |
0.9208 CHF |
| 2020-10-30 |
0.9189 CHF |
75,101.0527 USD |
0.9170 CHF |
0.9148 CHF |
0.9348 CHF |
0.9176 CHF |
| 2020-10-29 |
0.9162 CHF |
38,634.3605 USD |
0.9085 CHF |
0.9084 CHF |
0.9223 CHF |
0.9170 CHF |
| 2020-10-28 |
0.9080 CHF |
263,732.8311 USD |
0.9071 CHF |
0.9000 CHF |
0.9140 CHF |
0.9101 CHF |
| 2020-10-27 |
0.9110 CHF |
145,096.0851 USD |
0.9102 CHF |
0.9040 CHF |
0.9140 CHF |
0.9116 CHF |
| 2020-10-26 |
0.9115 CHF |
57,046.6541 USD |
0.9046 CHF |
0.9000 CHF |
0.9140 CHF |
0.9100 CHF |
| 2020-10-25 |
0.9048 CHF |
26,853.5406 USD |
0.9029 CHF |
0.9001 CHF |
0.9094 CHF |
0.9061 CHF |
| 2020-10-24 |
0.9070 CHF |
29,944.7517 USD |
0.9031 CHF |
0.9020 CHF |
0.9118 CHF |
0.9048 CHF |
| 2020-10-23 |
0.9084 CHF |
83,731.9742 USD |
0.9107 CHF |
0.9030 CHF |
0.9144 CHF |
0.9053 CHF |
| 2020-10-22 |
0.9089 CHF |
274,515.9139 USD |
0.9085 CHF |
0.9000 CHF |
0.9232 CHF |
0.9050 CHF |
| 2020-10-21 |
0.9070 CHF |
153,883.3603 USD |
0.9066 CHF |
0.9000 CHF |
0.9186 CHF |
0.9082 CHF |
| 2020-10-20 |
0.9138 CHF |
31,196.1463 USD |
0.9138 CHF |
0.9067 CHF |
0.9219 CHF |
0.9067 CHF |
| 2020-10-19 |
0.9156 CHF |
33,245.7504 USD |
0.9188 CHF |
0.9082 CHF |
0.9268 CHF |
0.9118 CHF |
| 2020-10-18 |
0.9099 CHF |
19,910.7594 USD |
0.9164 CHF |
0.9056 CHF |
0.9195 CHF |
0.9174 CHF |
| 2020-10-17 |
0.9195 CHF |
4,656.5660 USD |
0.9170 CHF |
0.9151 CHF |
0.9270 CHF |
0.9195 CHF |
| 2020-10-16 |
0.9215 CHF |
25,153.1785 USD |
0.9180 CHF |
0.9158 CHF |
0.9318 CHF |
0.9173 CHF |
| 2020-10-15 |
0.9152 CHF |
48,633.4885 USD |
0.9136 CHF |
0.9110 CHF |
0.9191 CHF |
0.9180 CHF |
| 2020-10-14 |
0.9154 CHF |
76,590.7243 USD |
0.9128 CHF |
0.9104 CHF |
0.9183 CHF |
0.9124 CHF |
| 2020-10-13 |
0.9086 CHF |
18,415.1326 USD |
0.9032 CHF |
0.8927 CHF |
0.9159 CHF |
0.9132 CHF |
| 2020-10-12 |
0.9019 CHF |
40,868.4230 USD |
0.9029 CHF |
0.8600 CHF |
0.9127 CHF |
0.9022 CHF |
| 2020-10-11 |
0.9026 CHF |
5,814.9210 USD |
0.9103 CHF |
0.8903 CHF |
0.9103 CHF |
0.8945 CHF |
| 2020-10-10 |
0.9043 CHF |
24,013.1731 USD |
0.9064 CHF |
0.8992 CHF |
0.9113 CHF |
0.9092 CHF |
| 2020-10-09 |
0.9128 CHF |
23,306.0483 USD |
0.9157 CHF |
0.9081 CHF |
0.9189 CHF |
0.9109 CHF |
| 2020-10-08 |
0.9192 CHF |
36,566.3485 USD |
0.9173 CHF |
0.9166 CHF |
0.9281 CHF |
0.9170 CHF |
| 2020-10-07 |
0.9201 CHF |
26,173.4406 USD |
0.9197 CHF |
0.9142 CHF |
0.9285 CHF |
0.9216 CHF |
| 2020-10-06 |
0.9178 CHF |
38,652.6965 USD |
0.9153 CHF |
0.9150 CHF |
0.9228 CHF |
0.9197 CHF |
| 2020-10-05 |
0.9190 CHF |
49,643.4896 USD |
0.9204 CHF |
0.9153 CHF |
0.9220 CHF |
0.9153 CHF |
| 2020-10-04 |
0.9160 CHF |
22,283.2969 USD |
0.9215 CHF |
0.9117 CHF |
0.9250 CHF |
0.9117 CHF |
| 2020-10-03 |
0.9098 CHF |
77,003.8218 USD |
0.9234 CHF |
0.9001 CHF |
0.9259 CHF |
0.9215 CHF |
| 2020-10-02 |
0.9245 CHF |
25,381.0391 USD |
0.9218 CHF |
0.9202 CHF |
0.9299 CHF |
0.9234 CHF |
| 2020-10-01 |
0.9215 CHF |
35,240.9922 USD |
0.9203 CHF |
0.9174 CHF |
0.9240 CHF |
0.9218 CHF |