Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-05-20 |
0.9723 CHF |
90,249.5904 USD |
0.9782 CHF |
0.9700 CHF |
0.9799 CHF |
0.9710 CHF |
| 2020-05-19 |
0.9776 CHF |
44,379.4554 USD |
0.9745 CHF |
0.9730 CHF |
0.9800 CHF |
0.9782 CHF |
| 2020-05-18 |
0.9794 CHF |
31,194.9808 USD |
0.9752 CHF |
0.9730 CHF |
0.9850 CHF |
0.9745 CHF |
| 2020-05-17 |
0.9733 CHF |
32,733.2073 USD |
0.9782 CHF |
0.9720 CHF |
0.9809 CHF |
0.9752 CHF |
| 2020-05-16 |
0.9764 CHF |
1,889.4612 USD |
0.9786 CHF |
0.9730 CHF |
0.9796 CHF |
0.9782 CHF |
| 2020-05-15 |
0.9786 CHF |
11,657.6094 USD |
0.9785 CHF |
0.9730 CHF |
0.9826 CHF |
0.9745 CHF |
| 2020-05-14 |
0.9825 CHF |
74,819.5285 USD |
0.9726 CHF |
0.9726 CHF |
0.9850 CHF |
0.9785 CHF |
| 2020-05-13 |
0.9757 CHF |
61,294.9657 USD |
0.9750 CHF |
0.9669 CHF |
0.9870 CHF |
0.9819 CHF |
| 2020-05-12 |
0.9804 CHF |
73,270.1456 USD |
0.9823 CHF |
0.9740 CHF |
0.9910 CHF |
0.9750 CHF |
| 2020-05-11 |
0.9800 CHF |
71,548.8677 USD |
0.9811 CHF |
0.9730 CHF |
0.9895 CHF |
0.9789 CHF |
| 2020-05-10 |
0.9763 CHF |
143,872.3001 USD |
0.9771 CHF |
0.9720 CHF |
0.9880 CHF |
0.9810 CHF |
| 2020-05-09 |
0.9743 CHF |
38,103.3227 USD |
0.9730 CHF |
0.9701 CHF |
0.9830 CHF |
0.9771 CHF |
| 2020-05-08 |
0.9811 CHF |
100,441.9289 USD |
0.9735 CHF |
0.9730 CHF |
0.9880 CHF |
0.9730 CHF |
| 2020-05-07 |
0.9767 CHF |
185,974.9848 USD |
0.9837 CHF |
0.9730 CHF |
0.9849 CHF |
0.9735 CHF |
| 2020-05-06 |
0.9798 CHF |
52,029.2105 USD |
0.9757 CHF |
0.9701 CHF |
0.9840 CHF |
0.9837 CHF |
| 2020-05-05 |
0.9779 CHF |
48,093.7935 USD |
0.9688 CHF |
0.9641 CHF |
0.9828 CHF |
0.9757 CHF |
| 2020-05-04 |
0.9756 CHF |
66,574.4971 USD |
0.9668 CHF |
0.9664 CHF |
0.9850 CHF |
0.9688 CHF |