Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-20 |
0.8898 CHF |
4,088,626.9660 USD |
0.8889 CHF |
0.8857 CHF |
0.8928 CHF |
0.8869 CHF |
| 2024-03-19 |
0.8890 CHF |
4,077,846.8179 USD |
0.8878 CHF |
0.8875 CHF |
0.8905 CHF |
0.8888 CHF |
| 2024-03-18 |
0.8862 CHF |
4,147,453.8177 USD |
0.8814 CHF |
0.8813 CHF |
0.8910 CHF |
0.8879 CHF |
| 2024-03-17 |
0.8842 CHF |
1,238,871.3856 USD |
0.8843 CHF |
0.8818 CHF |
0.8859 CHF |
0.8843 CHF |
| 2024-03-16 |
0.8862 CHF |
2,188,870.6349 USD |
0.8852 CHF |
0.8835 CHF |
0.8880 CHF |
0.8843 CHF |
| 2024-03-15 |
0.8843 CHF |
4,215,745.9230 USD |
0.8848 CHF |
0.8749 CHF |
0.8874 CHF |
0.8848 CHF |
| 2024-03-14 |
0.8820 CHF |
4,035,869.4384 USD |
0.8778 CHF |
0.8774 CHF |
0.8859 CHF |
0.8850 CHF |
| 2024-03-13 |
0.8770 CHF |
3,281,439.0897 USD |
0.8771 CHF |
0.8751 CHF |
0.8792 CHF |
0.8779 CHF |
| 2024-03-12 |
0.8774 CHF |
5,159,843.6352 USD |
0.8766 CHF |
0.8730 CHF |
0.8794 CHF |
0.8772 CHF |
| 2024-03-11 |
0.8757 CHF |
4,347,676.7397 USD |
0.8683 CHF |
0.8683 CHF |
0.8780 CHF |
0.8766 CHF |
| 2024-03-10 |
0.8694 CHF |
1,209,251.1025 USD |
0.8752 CHF |
0.8610 CHF |
0.8767 CHF |
0.8614 CHF |
| 2024-03-09 |
0.8747 CHF |
696,762.2422 USD |
0.8762 CHF |
0.8719 CHF |
0.8767 CHF |
0.8758 CHF |
| 2024-03-08 |
0.8764 CHF |
4,245,354.9576 USD |
0.8775 CHF |
0.8719 CHF |
0.8786 CHF |
0.8747 CHF |
| 2024-03-07 |
0.8806 CHF |
3,558,192.2623 USD |
0.8822 CHF |
0.8731 CHF |
0.8829 CHF |
0.8786 CHF |
| 2024-03-06 |
0.8839 CHF |
4,880,997.3292 USD |
0.8815 CHF |
0.8802 CHF |
0.8866 CHF |
0.8831 CHF |
| 2024-03-05 |
0.8827 CHF |
7,758,653.8482 USD |
0.8838 CHF |
0.8590 CHF |
0.8868 CHF |
0.8806 CHF |
| 2024-03-04 |
0.8842 CHF |
6,499,931.9201 USD |
0.8831 CHF |
0.8806 CHF |
0.8874 CHF |
0.8839 CHF |