Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-03 |
0.8834 CHF |
1,634,759.2319 USD |
0.8837 CHF |
0.8777 CHF |
0.8853 CHF |
0.8843 CHF |
| 2024-03-02 |
0.8805 CHF |
1,639,829.3976 USD |
0.8830 CHF |
0.8350 CHF |
0.8843 CHF |
0.8842 CHF |
| 2024-03-01 |
0.8845 CHF |
3,330,970.8411 USD |
0.8829 CHF |
0.8809 CHF |
0.8880 CHF |
0.8829 CHF |
| 2024-02-29 |
0.8795 CHF |
4,368,997.6253 USD |
0.8777 CHF |
0.8698 CHF |
0.8839 CHF |
0.8823 CHF |
| 2024-02-28 |
0.8783 CHF |
3,838,863.8000 USD |
0.8739 CHF |
0.8706 CHF |
0.8813 CHF |
0.8776 CHF |
| 2024-02-27 |
0.8784 CHF |
2,437,105.8876 USD |
0.8752 CHF |
0.8700 CHF |
0.8814 CHF |
0.8752 CHF |
| 2024-02-26 |
0.8804 CHF |
2,467,180.1643 USD |
0.8817 CHF |
0.8752 CHF |
0.8826 CHF |
0.8752 CHF |
| 2024-02-25 |
0.8821 CHF |
631,434.8070 USD |
0.8820 CHF |
0.8811 CHF |
0.8831 CHF |
0.8812 CHF |
| 2024-02-24 |
0.8826 CHF |
980,352.2948 USD |
0.8831 CHF |
0.8811 CHF |
0.8841 CHF |
0.8817 CHF |
| 2024-02-23 |
0.8814 CHF |
1,797,158.2721 USD |
0.8816 CHF |
0.8789 CHF |
0.8830 CHF |
0.8830 CHF |
| 2024-02-22 |
0.8792 CHF |
1,474,148.5741 USD |
0.8799 CHF |
0.8734 CHF |
0.8838 CHF |
0.8821 CHF |
| 2024-02-21 |
0.8808 CHF |
1,964,247.5123 USD |
0.8825 CHF |
0.8778 CHF |
0.8831 CHF |
0.8802 CHF |
| 2024-02-20 |
0.8818 CHF |
1,531,867.7208 USD |
0.8830 CHF |
0.8794 CHF |
0.8846 CHF |
0.8825 CHF |
| 2024-02-19 |
0.8791 CHF |
2,119,806.8445 USD |
0.8808 CHF |
0.8300 CHF |
0.8828 CHF |
0.8826 CHF |
| 2024-02-18 |
0.8818 CHF |
434,591.4831 USD |
0.8814 CHF |
0.8807 CHF |
0.8832 CHF |
0.8810 CHF |
| 2024-02-17 |
0.8827 CHF |
461,657.2176 USD |
0.8822 CHF |
0.8809 CHF |
0.8840 CHF |
0.8819 CHF |
| 2024-02-16 |
0.8821 CHF |
1,096,149.7828 USD |
0.8798 CHF |
0.8798 CHF |
0.8842 CHF |
0.8816 CHF |
| 2024-02-15 |
0.8829 CHF |
1,455,847.8205 USD |
0.8857 CHF |
0.8791 CHF |
0.8865 CHF |
0.8801 CHF |
| 2024-02-14 |
0.8868 CHF |
1,356,439.7037 USD |
0.8863 CHF |
0.8851 CHF |
0.8885 CHF |
0.8855 CHF |
| 2024-02-13 |
0.8815 CHF |
1,137,200.8553 USD |
0.8749 CHF |
0.8740 CHF |
0.8878 CHF |
0.8861 CHF |
| 2024-02-12 |
0.8749 CHF |
985,317.1279 USD |
0.8710 CHF |
0.8703 CHF |
0.8773 CHF |
0.8752 CHF |
| 2024-02-11 |
0.8728 CHF |
466,584.4019 USD |
0.8735 CHF |
0.8706 CHF |
0.8746 CHF |
0.8717 CHF |
| 2024-02-10 |
0.8741 CHF |
480,646.0387 USD |
0.8728 CHF |
0.8696 CHF |
0.8764 CHF |
0.8728 CHF |
| 2024-02-09 |
0.8732 CHF |
1,939,783.6756 USD |
0.8719 CHF |
0.8680 CHF |
0.8767 CHF |
0.8721 CHF |
| 2024-02-08 |
0.8741 CHF |
1,903,762.4839 USD |
0.8739 CHF |
0.8680 CHF |
0.8767 CHF |
0.8714 CHF |
| 2024-02-07 |
0.8726 CHF |
1,911,474.0823 USD |
0.8663 CHF |
0.8657 CHF |
0.8760 CHF |
0.8745 CHF |
| 2024-02-06 |
0.8710 CHF |
1,806,228.2916 USD |
0.8714 CHF |
0.8656 CHF |
0.8747 CHF |
0.8663 CHF |
| 2024-02-05 |
0.8700 CHF |
2,218,808.0132 USD |
0.8679 CHF |
0.8676 CHF |
0.8725 CHF |
0.8716 CHF |
| 2024-02-04 |
0.8679 CHF |
420,091.2966 USD |
0.8677 CHF |
0.8660 CHF |
0.8687 CHF |
0.8680 CHF |
| 2024-02-03 |
0.8674 CHF |
388,683.5279 USD |
0.8666 CHF |
0.8657 CHF |
0.8681 CHF |
0.8676 CHF |
| 2024-02-02 |
0.8610 CHF |
1,628,412.2197 USD |
0.8583 CHF |
0.8560 CHF |
0.8685 CHF |
0.8665 CHF |
| 2024-02-01 |
0.8629 CHF |
3,896,784.9311 USD |
0.8632 CHF |
0.8580 CHF |
0.8654 CHF |
0.8583 CHF |
| 2024-01-31 |
0.8621 CHF |
3,197,889.4221 USD |
0.8624 CHF |
0.8568 CHF |
0.8651 CHF |
0.8628 CHF |