Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-28 |
0.8998 CHF |
1,498,555.4878 USD |
0.8988 CHF |
0.8981 CHF |
0.9014 CHF |
0.8989 CHF |
| 2024-06-27 |
0.8977 CHF |
844,575.1073 USD |
0.8977 CHF |
0.8964 CHF |
0.8994 CHF |
0.8990 CHF |
| 2024-06-26 |
0.8972 CHF |
772,802.8373 USD |
0.8958 CHF |
0.8950 CHF |
0.8989 CHF |
0.8980 CHF |
| 2024-06-25 |
0.8939 CHF |
1,305,112.1704 USD |
0.8934 CHF |
0.8912 CHF |
0.8963 CHF |
0.8952 CHF |
| 2024-06-24 |
0.8889 CHF |
3,118,994.5229 USD |
0.8937 CHF |
0.3373 CHF |
0.8949 CHF |
0.8934 CHF |
| 2024-06-23 |
0.8927 CHF |
484,775.1891 USD |
0.8920 CHF |
0.8914 CHF |
0.8937 CHF |
0.8933 CHF |
| 2024-06-22 |
0.8927 CHF |
292,342.2678 USD |
0.8930 CHF |
0.8918 CHF |
0.8937 CHF |
0.8918 CHF |
| 2024-06-21 |
0.8933 CHF |
2,585,471.9790 USD |
0.8913 CHF |
0.8905 CHF |
0.8989 CHF |
0.8931 CHF |
| 2024-06-20 |
0.8880 CHF |
4,299,067.6132 USD |
0.8844 CHF |
0.8800 CHF |
0.8917 CHF |
0.8911 CHF |
| 2024-06-19 |
0.8847 CHF |
1,185,286.8613 USD |
0.8849 CHF |
0.8840 CHF |
0.8858 CHF |
0.8846 CHF |
| 2024-06-18 |
0.8865 CHF |
4,840,688.3885 USD |
0.8880 CHF |
0.8827 CHF |
0.8909 CHF |
0.8850 CHF |
| 2024-06-17 |
0.8919 CHF |
1,822,130.5730 USD |
0.8905 CHF |
0.8891 CHF |
0.8935 CHF |
0.8895 CHF |
| 2024-06-16 |
0.8904 CHF |
439,269.5705 USD |
0.8913 CHF |
0.8888 CHF |
0.8916 CHF |
0.8903 CHF |
| 2024-06-15 |
0.8908 CHF |
428,178.3334 USD |
0.8916 CHF |
0.8850 CHF |
0.8921 CHF |
0.8912 CHF |
| 2024-06-14 |
0.8923 CHF |
1,079,715.6053 USD |
0.8933 CHF |
0.8904 CHF |
0.8954 CHF |
0.8914 CHF |
| 2024-06-13 |
0.8932 CHF |
1,470,466.0250 USD |
0.8949 CHF |
0.8902 CHF |
0.8966 CHF |
0.8929 CHF |
| 2024-06-12 |
0.8944 CHF |
1,864,322.0833 USD |
0.8984 CHF |
0.8900 CHF |
0.8993 CHF |
0.8949 CHF |
| 2024-06-11 |
0.8977 CHF |
1,049,796.5115 USD |
0.8970 CHF |
0.8964 CHF |
0.8999 CHF |
0.8983 CHF |
| 2024-06-10 |
0.8971 CHF |
1,929,288.8955 USD |
0.8972 CHF |
0.8920 CHF |
0.8991 CHF |
0.8968 CHF |
| 2024-06-09 |
0.8995 CHF |
459,905.6385 USD |
0.9002 CHF |
0.8976 CHF |
0.9005 CHF |
0.8986 CHF |
| 2024-06-08 |
0.9001 CHF |
639,953.6854 USD |
0.8989 CHF |
0.8988 CHF |
0.9006 CHF |
0.9001 CHF |
| 2024-06-07 |
0.8952 CHF |
2,163,511.4777 USD |
0.8904 CHF |
0.8888 CHF |
0.8986 CHF |
0.8974 CHF |
| 2024-06-06 |
0.8918 CHF |
1,018,983.3431 USD |
0.8924 CHF |
0.8894 CHF |
0.8935 CHF |
0.8894 CHF |
| 2024-06-05 |
0.8928 CHF |
1,316,178.3317 USD |
0.8904 CHF |
0.8903 CHF |
0.8951 CHF |
0.8930 CHF |
| 2024-06-04 |
0.8933 CHF |
1,730,488.0250 USD |
0.8954 CHF |
0.8889 CHF |
0.8973 CHF |
0.8906 CHF |
| 2024-06-03 |
0.9008 CHF |
3,058,278.9086 USD |
0.9016 CHF |
0.8955 CHF |
0.9042 CHF |
0.8956 CHF |
| 2024-06-02 |
0.9032 CHF |
347,099.6537 USD |
0.9030 CHF |
0.9022 CHF |
0.9040 CHF |
0.9032 CHF |
| 2024-06-01 |
0.9033 CHF |
438,409.9946 USD |
0.9038 CHF |
0.9020 CHF |
0.9049 CHF |
0.9031 CHF |
| 2024-05-31 |
0.9043 CHF |
2,726,369.3881 USD |
0.9038 CHF |
0.9010 CHF |
0.9075 CHF |
0.9044 CHF |
| 2024-05-30 |
0.9098 CHF |
1,075,245.2071 USD |
0.9138 CHF |
0.9035 CHF |
0.9142 CHF |
0.9037 CHF |
| 2024-05-29 |
0.9132 CHF |
1,757,906.8836 USD |
0.9128 CHF |
0.9108 CHF |
0.9149 CHF |
0.9140 CHF |
| 2024-05-28 |
0.9117 CHF |
1,756,697.2605 USD |
0.9135 CHF |
0.9091 CHF |
0.9137 CHF |
0.9130 CHF |
| 2024-05-27 |
0.9143 CHF |
2,129,235.7384 USD |
0.9121 CHF |
0.9118 CHF |
0.9158 CHF |
0.9136 CHF |
| 2024-05-26 |
0.9137 CHF |
591,141.6592 USD |
0.9150 CHF |
0.9109 CHF |
0.9156 CHF |
0.9125 CHF |
| 2024-05-25 |
0.9156 CHF |
1,002,437.3498 USD |
0.9156 CHF |
0.9146 CHF |
0.9169 CHF |
0.9152 CHF |
| 2024-05-24 |
0.9153 CHF |
1,964,793.6492 USD |
0.9153 CHF |
0.9130 CHF |
0.9165 CHF |
0.9151 CHF |
| 2024-05-23 |
0.9148 CHF |
2,926,137.1572 USD |
0.9148 CHF |
0.9073 CHF |
0.9167 CHF |
0.9154 CHF |
| 2024-05-22 |
0.9125 CHF |
1,159,685.6272 USD |
0.9080 CHF |
0.9059 CHF |
0.9151 CHF |
0.9150 CHF |
| 2024-05-21 |
0.9082 CHF |
2,219,235.6248 USD |
0.9057 CHF |
0.9003 CHF |
0.9103 CHF |
0.9047 CHF |
| 2024-05-20 |
0.9084 CHF |
1,684,793.5765 USD |
0.9090 CHF |
0.8950 CHF |
0.9109 CHF |
0.9081 CHF |
| 2024-05-19 |
0.9094 CHF |
479,557.5348 USD |
0.9086 CHF |
0.9076 CHF |
0.9108 CHF |
0.9089 CHF |
| 2024-05-18 |
0.9084 CHF |
363,013.0338 USD |
0.9088 CHF |
0.9071 CHF |
0.9099 CHF |
0.9089 CHF |
| 2024-05-17 |
0.9087 CHF |
995,398.6221 USD |
0.9070 CHF |
0.9069 CHF |
0.9107 CHF |
0.9085 CHF |
| 2024-05-16 |
0.9027 CHF |
1,727,982.1206 USD |
0.9009 CHF |
0.8992 CHF |
0.9070 CHF |
0.9055 CHF |
| 2024-05-15 |
0.9038 CHF |
2,110,058.7458 USD |
0.9076 CHF |
0.9008 CHF |
0.9076 CHF |
0.9013 CHF |
| 2024-05-14 |
0.9082 CHF |
1,029,643.6731 USD |
0.9085 CHF |
0.9062 CHF |
0.9106 CHF |
0.9072 CHF |
| 2024-05-13 |
0.9071 CHF |
2,555,922.8433 USD |
0.9073 CHF |
0.9022 CHF |
0.9092 CHF |
0.9084 CHF |
| 2024-05-12 |
0.9078 CHF |
451,614.9997 USD |
0.9078 CHF |
0.9067 CHF |
0.9090 CHF |
0.9068 CHF |
| 2024-05-11 |
0.9083 CHF |
289,088.1471 USD |
0.9101 CHF |
0.9063 CHF |
0.9122 CHF |
0.9078 CHF |
| 2024-05-10 |
0.9069 CHF |
1,200,434.4022 USD |
0.9064 CHF |
0.9058 CHF |
0.9090 CHF |
0.9076 CHF |