Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-09 |
0.9087 CHF |
762,168.6004 USD |
0.9086 CHF |
0.9056 CHF |
0.9107 CHF |
0.9059 CHF |
| 2024-05-08 |
0.9088 CHF |
891,514.5116 USD |
0.9092 CHF |
0.9036 CHF |
0.9102 CHF |
0.9085 CHF |
| 2024-05-07 |
0.9080 CHF |
1,697,760.4237 USD |
0.9065 CHF |
0.9059 CHF |
0.9100 CHF |
0.9093 CHF |
| 2024-05-06 |
0.9047 CHF |
1,767,649.8289 USD |
0.9034 CHF |
0.9016 CHF |
0.9073 CHF |
0.9067 CHF |
| 2024-05-05 |
0.9050 CHF |
491,427.9669 USD |
0.9063 CHF |
0.9031 CHF |
0.9065 CHF |
0.9043 CHF |
| 2024-05-04 |
0.9064 CHF |
493,931.5224 USD |
0.9061 CHF |
0.9053 CHF |
0.9091 CHF |
0.9064 CHF |
| 2024-05-03 |
0.9061 CHF |
1,882,776.8810 USD |
0.9096 CHF |
0.9016 CHF |
0.9100 CHF |
0.9062 CHF |
| 2024-05-02 |
0.9124 CHF |
2,301,441.6395 USD |
0.9167 CHF |
0.9068 CHF |
0.9177 CHF |
0.9096 CHF |
| 2024-05-01 |
0.9202 CHF |
3,897,053.6027 USD |
0.9198 CHF |
0.9153 CHF |
0.9226 CHF |
0.9170 CHF |
| 2024-04-30 |
0.9111 CHF |
3,739,040.5458 USD |
0.9036 CHF |
0.9010 CHF |
0.9211 CHF |
0.9200 CHF |
| 2024-04-29 |
0.9089 CHF |
3,685,651.4085 USD |
0.9123 CHF |
0.9000 CHF |
0.9128 CHF |
0.9041 CHF |
| 2024-04-28 |
0.9134 CHF |
414,389.2906 USD |
0.9140 CHF |
0.9125 CHF |
0.9142 CHF |
0.9126 CHF |
| 2024-04-27 |
0.9141 CHF |
1,576,043.0630 USD |
0.9134 CHF |
0.9129 CHF |
0.9153 CHF |
0.9145 CHF |
| 2024-04-26 |
0.9115 CHF |
4,608,470.8201 USD |
0.9137 CHF |
0.9083 CHF |
0.9143 CHF |
0.9134 CHF |
| 2024-04-25 |
0.9140 CHF |
2,888,748.3563 USD |
0.9144 CHF |
0.9116 CHF |
0.9157 CHF |
0.9126 CHF |
| 2024-04-24 |
0.9138 CHF |
1,681,149.0733 USD |
0.9111 CHF |
0.9108 CHF |
0.9161 CHF |
0.9153 CHF |
| 2024-04-23 |
0.9111 CHF |
2,181,514.1030 USD |
0.9122 CHF |
0.9074 CHF |
0.9135 CHF |
0.9112 CHF |