Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-09 |
0.9459 CHF |
49,911.2484 USD |
0.9419 CHF |
0.9388 CHF |
0.9600 CHF |
0.9466 CHF |
| 2020-07-08 |
0.9455 CHF |
96,156.8623 USD |
0.9479 CHF |
0.9386 CHF |
0.9508 CHF |
0.9403 CHF |
| 2020-07-07 |
0.9455 CHF |
83,927.6045 USD |
0.9420 CHF |
0.9420 CHF |
0.9479 CHF |
0.9479 CHF |
| 2020-07-06 |
0.9467 CHF |
42,822.9210 USD |
0.9473 CHF |
0.9410 CHF |
0.9580 CHF |
0.9420 CHF |
| 2020-07-05 |
0.9501 CHF |
7,474.7631 USD |
0.9478 CHF |
0.9469 CHF |
0.9536 CHF |
0.9473 CHF |
| 2020-07-04 |
0.9458 CHF |
78,411.3295 USD |
0.9481 CHF |
0.9441 CHF |
0.9570 CHF |
0.9478 CHF |
| 2020-07-03 |
0.9508 CHF |
13,762.0725 USD |
0.9492 CHF |
0.9475 CHF |
0.9570 CHF |
0.9481 CHF |
| 2020-07-02 |
0.9529 CHF |
31,470.2566 USD |
0.9483 CHF |
0.9473 CHF |
0.9590 CHF |
0.9492 CHF |
| 2020-07-01 |
0.9499 CHF |
23,955.3203 USD |
0.9520 CHF |
0.9347 CHF |
0.9576 CHF |
0.9483 CHF |
| 2020-06-30 |
0.9535 CHF |
1,331.6270 USD |
0.9539 CHF |
0.9520 CHF |
0.9576 CHF |
0.9520 CHF |
| 2020-06-29 |
0.9543 CHF |
23,583.5009 USD |
0.9515 CHF |
0.9500 CHF |
0.9590 CHF |
0.9539 CHF |
| 2020-06-28 |
0.9500 CHF |
11,982.5913 USD |
0.9490 CHF |
0.9471 CHF |
0.9561 CHF |
0.9515 CHF |
| 2020-06-27 |
0.9581 CHF |
157,268.3027 USD |
0.9507 CHF |
0.9490 CHF |
0.9630 CHF |
0.9490 CHF |
| 2020-06-26 |
0.9525 CHF |
25,241.1777 USD |
0.9519 CHF |
0.9456 CHF |
0.9572 CHF |
0.9507 CHF |
| 2020-06-25 |
0.9546 CHF |
24,809.8741 USD |
0.9537 CHF |
0.9500 CHF |
0.9570 CHF |
0.9519 CHF |
| 2020-06-24 |
0.9497 CHF |
32,704.9308 USD |
0.9495 CHF |
0.9394 CHF |
0.9582 CHF |
0.9537 CHF |
| 2020-06-23 |
0.9468 CHF |
14,969.7679 USD |
0.9440 CHF |
0.9397 CHF |
0.9526 CHF |
0.9495 CHF |
| 2020-06-22 |
0.9499 CHF |
50,450.5917 USD |
0.9514 CHF |
0.9440 CHF |
0.9609 CHF |
0.9440 CHF |
| 2020-06-21 |
0.9550 CHF |
1,547.8901 USD |
0.9525 CHF |
0.9505 CHF |
0.9592 CHF |
0.9514 CHF |
| 2020-06-20 |
0.9565 CHF |
9,903.2282 USD |
0.9557 CHF |
0.9519 CHF |
0.9587 CHF |
0.9525 CHF |
| 2020-06-19 |
0.9554 CHF |
7,746.2578 USD |
0.9542 CHF |
0.9524 CHF |
0.9580 CHF |
0.9557 CHF |
| 2020-06-18 |
0.9561 CHF |
7,815.1648 USD |
0.9526 CHF |
0.9501 CHF |
0.9590 CHF |
0.9542 CHF |
| 2020-06-17 |
0.9558 CHF |
25,669.7212 USD |
0.9512 CHF |
0.9502 CHF |
0.9580 CHF |
0.9526 CHF |
| 2020-06-16 |
0.9551 CHF |
21,141.4952 USD |
0.9523 CHF |
0.9479 CHF |
0.9617 CHF |
0.9512 CHF |
| 2020-06-15 |
0.9571 CHF |
47,095.9937 USD |
0.9578 CHF |
0.9469 CHF |
0.9649 CHF |
0.9523 CHF |
| 2020-06-14 |
0.9560 CHF |
2,957.7315 USD |
0.9574 CHF |
0.9534 CHF |
0.9601 CHF |
0.9578 CHF |
| 2020-06-13 |
0.9562 CHF |
7,977.4570 USD |
0.9552 CHF |
0.9530 CHF |
0.9618 CHF |
0.9574 CHF |
| 2020-06-12 |
0.9560 CHF |
9,595.5378 USD |
0.9511 CHF |
0.9486 CHF |
0.9620 CHF |
0.9552 CHF |
| 2020-06-11 |
0.9486 CHF |
16,565.0083 USD |
0.9467 CHF |
0.9379 CHF |
0.9590 CHF |
0.9511 CHF |
| 2020-06-10 |
0.9534 CHF |
18,607.2285 USD |
0.9526 CHF |
0.8482 CHF |
0.9649 CHF |
0.9465 CHF |
| 2020-06-09 |
0.9604 CHF |
15,034.8089 USD |
0.9582 CHF |
0.9519 CHF |
0.9662 CHF |
0.9526 CHF |
| 2020-06-08 |
0.9666 CHF |
48,531.2240 USD |
0.9600 CHF |
0.9556 CHF |
0.9750 CHF |
0.9582 CHF |
| 2020-06-07 |
0.9668 CHF |
21,079.7194 USD |
0.9650 CHF |
0.9600 CHF |
0.9733 CHF |
0.9600 CHF |
| 2020-06-06 |
0.9691 CHF |
14,529.3068 USD |
0.9692 CHF |
0.9634 CHF |
0.9740 CHF |
0.9650 CHF |
| 2020-06-05 |
0.9662 CHF |
11,350.7873 USD |
0.9574 CHF |
0.9574 CHF |
0.9740 CHF |
0.9692 CHF |
| 2020-06-04 |
0.9638 CHF |
28,274.0491 USD |
0.9641 CHF |
0.9574 CHF |
0.9724 CHF |
0.9574 CHF |
| 2020-06-03 |
0.9750 CHF |
63,339.7545 USD |
0.9700 CHF |
0.9630 CHF |
0.9778 CHF |
0.9641 CHF |
| 2020-06-02 |
0.9644 CHF |
89,344.3527 USD |
0.9588 CHF |
0.9535 CHF |
0.9740 CHF |
0.9700 CHF |
| 2020-06-01 |
0.9572 CHF |
51,600.0441 USD |
0.9603 CHF |
0.9490 CHF |
0.9649 CHF |
0.9588 CHF |
| 2020-05-31 |
0.9625 CHF |
5,190.2708 USD |
0.9611 CHF |
0.9596 CHF |
0.9650 CHF |
0.9603 CHF |
| 2020-05-30 |
0.9613 CHF |
20,409.7896 USD |
0.9647 CHF |
0.9558 CHF |
0.9669 CHF |
0.9611 CHF |
| 2020-05-29 |
0.9655 CHF |
8,973.1416 USD |
0.9605 CHF |
0.9584 CHF |
0.9745 CHF |
0.9647 CHF |
| 2020-05-28 |
0.9691 CHF |
35,911.1012 USD |
0.9694 CHF |
0.9583 CHF |
0.9781 CHF |
0.9646 CHF |
| 2020-05-27 |
0.9720 CHF |
20,360.3688 USD |
0.9705 CHF |
0.9688 CHF |
0.9781 CHF |
0.9694 CHF |
| 2020-05-26 |
0.9750 CHF |
60,514.7632 USD |
0.9804 CHF |
0.9700 CHF |
0.9870 CHF |
0.9705 CHF |
| 2020-05-25 |
0.9829 CHF |
52,854.4524 USD |
0.9806 CHF |
0.9748 CHF |
0.9900 CHF |
0.9804 CHF |
| 2020-05-24 |
0.9785 CHF |
21,376.2884 USD |
0.9781 CHF |
0.9733 CHF |
0.9860 CHF |
0.9806 CHF |
| 2020-05-23 |
0.9775 CHF |
3,162.1698 USD |
0.9786 CHF |
0.9737 CHF |
0.9800 CHF |
0.9781 CHF |
| 2020-05-22 |
0.9802 CHF |
14,379.4652 USD |
0.9801 CHF |
0.9750 CHF |
0.9820 CHF |
0.9786 CHF |
| 2020-05-21 |
0.9736 CHF |
62,057.8459 USD |
0.9710 CHF |
0.9700 CHF |
0.9810 CHF |
0.9801 CHF |