Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-22 |
0.9120 CHF |
1,938,241.8307 USD |
0.9112 CHF |
0.9104 CHF |
0.9132 CHF |
0.9122 CHF |
| 2024-04-21 |
0.9104 CHF |
1,227,629.0307 USD |
0.9110 CHF |
0.9088 CHF |
0.9121 CHF |
0.9106 CHF |
| 2024-04-20 |
0.9100 CHF |
573,132.5636 USD |
0.9103 CHF |
0.9094 CHF |
0.9110 CHF |
0.9106 CHF |
| 2024-04-19 |
0.9024 CHF |
4,982,924.3197 USD |
0.9132 CHF |
0.0011 CHF |
0.9133 CHF |
0.9096 CHF |
| 2024-04-18 |
0.9100 CHF |
3,717,334.8440 USD |
0.9112 CHF |
0.9086 CHF |
0.9137 CHF |
0.9134 CHF |
| 2024-04-17 |
0.9123 CHF |
2,269,514.1157 USD |
0.9134 CHF |
0.9101 CHF |
0.9146 CHF |
0.9113 CHF |
| 2024-04-16 |
0.9136 CHF |
2,511,644.3860 USD |
0.9129 CHF |
0.9120 CHF |
0.9150 CHF |
0.9138 CHF |
| 2024-04-15 |
0.9160 CHF |
3,518,981.4778 USD |
0.9171 CHF |
0.9123 CHF |
0.9240 CHF |
0.9124 CHF |
| 2024-04-14 |
0.9243 CHF |
1,691,483.7299 USD |
0.9262 CHF |
0.9150 CHF |
0.9355 CHF |
0.9174 CHF |
| 2024-04-13 |
0.9211 CHF |
2,340,222.6790 USD |
0.9157 CHF |
0.9146 CHF |
0.9366 CHF |
0.9278 CHF |
| 2024-04-12 |
0.9135 CHF |
3,038,285.8189 USD |
0.9105 CHF |
0.9099 CHF |
0.9168 CHF |
0.9161 CHF |
| 2024-04-11 |
0.9113 CHF |
942,909.5135 USD |
0.9118 CHF |
0.9082 CHF |
0.9145 CHF |
0.9105 CHF |
| 2024-04-10 |
0.9048 CHF |
5,309,024.8981 USD |
0.9027 CHF |
0.9015 CHF |
0.9135 CHF |
0.9117 CHF |
| 2024-04-09 |
0.9027 CHF |
2,034,042.3346 USD |
0.9030 CHF |
0.9001 CHF |
0.9048 CHF |
0.9024 CHF |
| 2024-04-08 |
0.9034 CHF |
3,280,385.8492 USD |
0.9013 CHF |
0.8985 CHF |
0.9075 CHF |
0.9030 CHF |
| 2024-04-07 |
0.9017 CHF |
363,405.4256 USD |
0.9022 CHF |
0.9001 CHF |
0.9043 CHF |
0.9007 CHF |
| 2024-04-06 |
0.9013 CHF |
591,228.1657 USD |
0.9027 CHF |
0.8998 CHF |
0.9036 CHF |
0.9000 CHF |
| 2024-04-05 |
0.9028 CHF |
2,483,785.9474 USD |
0.9025 CHF |
0.9000 CHF |
0.9079 CHF |
0.9028 CHF |
| 2024-04-04 |
0.9056 CHF |
2,277,458.5781 USD |
0.9037 CHF |
0.9016 CHF |
0.9082 CHF |
0.9019 CHF |
| 2024-04-03 |
0.9070 CHF |
1,518,778.4850 USD |
0.9089 CHF |
0.9031 CHF |
0.9108 CHF |
0.9037 CHF |
| 2024-04-02 |
0.9051 CHF |
2,934,294.0731 USD |
0.8933 CHF |
0.8900 CHF |
0.9103 CHF |
0.9086 CHF |
| 2024-04-01 |
0.8993 CHF |
1,983,037.4271 USD |
0.8943 CHF |
0.8919 CHF |
0.9031 CHF |
0.8939 CHF |
| 2024-03-31 |
0.8992 CHF |
1,091,327.6765 USD |
0.9005 CHF |
0.8901 CHF |
0.9012 CHF |
0.8933 CHF |
| 2024-03-30 |
0.9001 CHF |
708,501.3495 USD |
0.8992 CHF |
0.8980 CHF |
0.9012 CHF |
0.9007 CHF |
| 2024-03-29 |
0.9009 CHF |
2,055,994.8530 USD |
0.9008 CHF |
0.8992 CHF |
0.9028 CHF |
0.9005 CHF |
| 2024-03-28 |
0.9035 CHF |
3,114,436.9478 USD |
0.9038 CHF |
0.9005 CHF |
0.9070 CHF |
0.9006 CHF |
| 2024-03-27 |
0.9040 CHF |
3,563,272.0158 USD |
0.9030 CHF |
0.9005 CHF |
0.9075 CHF |
0.9039 CHF |
| 2024-03-26 |
0.9021 CHF |
2,821,491.7801 USD |
0.8983 CHF |
0.8958 CHF |
0.9056 CHF |
0.9048 CHF |
| 2024-03-25 |
0.8979 CHF |
3,520,203.4372 USD |
0.8971 CHF |
0.8952 CHF |
0.8992 CHF |
0.8984 CHF |
| 2024-03-24 |
0.8984 CHF |
808,805.3114 USD |
0.8986 CHF |
0.8960 CHF |
0.9001 CHF |
0.8973 CHF |
| 2024-03-23 |
0.8990 CHF |
585,856.7495 USD |
0.8991 CHF |
0.8980 CHF |
0.8998 CHF |
0.8991 CHF |
| 2024-03-22 |
0.9000 CHF |
2,571,445.8100 USD |
0.8987 CHF |
0.8974 CHF |
0.9029 CHF |
0.8992 CHF |
| 2024-03-21 |
0.8952 CHF |
5,250,777.1149 USD |
0.8868 CHF |
0.8801 CHF |
0.9000 CHF |
0.8983 CHF |