Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
0.8631 CHF |
2,064,787.9335 USD |
0.8616 CHF |
0.8612 CHF |
0.8648 CHF |
0.8623 CHF |
| 2024-01-29 |
0.8637 CHF |
2,324,400.3330 USD |
0.8651 CHF |
0.8610 CHF |
0.8654 CHF |
0.8618 CHF |
| 2024-01-28 |
0.8663 CHF |
876,409.1023 USD |
0.8661 CHF |
0.8645 CHF |
0.8681 CHF |
0.8647 CHF |
| 2024-01-27 |
0.8658 CHF |
542,592.5146 USD |
0.8654 CHF |
0.8643 CHF |
0.8667 CHF |
0.8660 CHF |
| 2024-01-26 |
0.8648 CHF |
2,924,484.8938 USD |
0.8678 CHF |
0.8618 CHF |
0.8695 CHF |
0.8648 CHF |
| 2024-01-25 |
0.8657 CHF |
2,143,593.6539 USD |
0.8640 CHF |
0.8635 CHF |
0.8685 CHF |
0.8679 CHF |
| 2024-01-24 |
0.8668 CHF |
2,865,943.2096 USD |
0.8714 CHF |
0.8615 CHF |
0.8720 CHF |
0.8633 CHF |
| 2024-01-23 |
0.8695 CHF |
2,933,912.5615 USD |
0.8699 CHF |
0.8653 CHF |
0.8733 CHF |
0.8716 CHF |
| 2024-01-22 |
0.8695 CHF |
2,815,122.8966 USD |
0.8692 CHF |
0.8674 CHF |
0.8707 CHF |
0.8698 CHF |
| 2024-01-21 |
0.8700 CHF |
290,667.8236 USD |
0.8694 CHF |
0.8690 CHF |
0.8718 CHF |
0.8691 CHF |
| 2024-01-20 |
0.8699 CHF |
255,734.9002 USD |
0.8700 CHF |
0.8690 CHF |
0.8709 CHF |
0.8700 CHF |
| 2024-01-19 |
0.8699 CHF |
1,659,376.6217 USD |
0.8690 CHF |
0.8684 CHF |
0.8712 CHF |
0.8693 CHF |
| 2024-01-18 |
0.8676 CHF |
1,987,175.8935 USD |
0.8650 CHF |
0.8642 CHF |
0.8703 CHF |
0.8692 CHF |
| 2024-01-17 |
0.8649 CHF |
2,370,951.5608 USD |
0.8624 CHF |
0.8617 CHF |
0.8690 CHF |
0.8651 CHF |
| 2024-01-16 |
0.8604 CHF |
1,998,551.2888 USD |
0.8546 CHF |
0.8546 CHF |
0.8627 CHF |
0.8622 CHF |
| 2024-01-15 |
0.8551 CHF |
1,506,742.2261 USD |
0.8537 CHF |
0.8526 CHF |
0.8572 CHF |
0.8560 CHF |
| 2024-01-14 |
0.8523 CHF |
463,163.1060 USD |
0.8516 CHF |
0.8504 CHF |
0.8531 CHF |
0.8530 CHF |
| 2024-01-13 |
0.8530 CHF |
1,483,420.9577 USD |
0.8540 CHF |
0.8504 CHF |
0.8563 CHF |
0.8521 CHF |
| 2024-01-12 |
0.8542 CHF |
3,722,012.0282 USD |
0.8522 CHF |
0.8496 CHF |
0.8589 CHF |
0.8541 CHF |
| 2024-01-11 |
0.8540 CHF |
6,619,914.5596 USD |
0.8512 CHF |
0.8497 CHF |
0.8620 CHF |
0.8531 CHF |
| 2024-01-10 |
0.8531 CHF |
4,537,658.2665 USD |
0.8532 CHF |
0.8512 CHF |
0.8552 CHF |
0.8515 CHF |
| 2024-01-09 |
0.8514 CHF |
2,111,567.7041 USD |
0.8475 CHF |
0.8463 CHF |
0.8540 CHF |
0.8528 CHF |
| 2024-01-08 |
0.8498 CHF |
2,567,397.9526 USD |
0.8523 CHF |
0.8414 CHF |
0.8539 CHF |
0.8481 CHF |
| 2024-01-07 |
0.8534 CHF |
688,886.4858 USD |
0.8535 CHF |
0.8522 CHF |
0.8546 CHF |
0.8528 CHF |
| 2024-01-06 |
0.8534 CHF |
372,001.4059 USD |
0.8517 CHF |
0.8516 CHF |
0.8547 CHF |
0.8538 CHF |
| 2024-01-05 |
0.8522 CHF |
2,726,725.0599 USD |
0.8512 CHF |
0.8465 CHF |
0.8580 CHF |
0.8519 CHF |
| 2024-01-04 |
0.8526 CHF |
3,368,492.0490 USD |
0.8514 CHF |
0.8499 CHF |
0.8596 CHF |
0.8514 CHF |
| 2024-01-03 |
0.8542 CHF |
3,784,626.9160 USD |
0.8485 CHF |
0.8478 CHF |
0.8640 CHF |
0.8517 CHF |
| 2024-01-02 |
0.8457 CHF |
2,963,014.0370 USD |
0.8418 CHF |
0.8396 CHF |
0.8496 CHF |
0.8488 CHF |
| 2024-01-01 |
0.8398 CHF |
709,310.0513 USD |
0.8386 CHF |
0.8386 CHF |
0.8409 CHF |
0.8408 CHF |
| 2023-12-31 |
0.8402 CHF |
559,940.4625 USD |
0.8412 CHF |
0.8357 CHF |
0.8425 CHF |
0.8378 CHF |
| 2023-12-30 |
0.8344 CHF |
2,992,671.8009 USD |
0.8384 CHF |
0.8308 CHF |
0.8416 CHF |
0.8404 CHF |
| 2023-12-29 |
0.8406 CHF |
1,680,185.2736 USD |
0.8443 CHF |
0.8370 CHF |
0.8443 CHF |
0.8432 CHF |
| 2023-12-28 |
0.8382 CHF |
4,139,822.9395 USD |
0.8430 CHF |
0.8000 CHF |
0.8459 CHF |
0.8450 CHF |
| 2023-12-27 |
0.8516 CHF |
2,427,987.0325 USD |
0.8551 CHF |
0.8416 CHF |
0.8561 CHF |
0.8431 CHF |
| 2023-12-26 |
0.8565 CHF |
1,814,918.7278 USD |
0.8583 CHF |
0.8534 CHF |
0.8599 CHF |
0.8550 CHF |
| 2023-12-25 |
0.8602 CHF |
855,553.3019 USD |
0.8584 CHF |
0.8560 CHF |
0.8650 CHF |
0.8575 CHF |
| 2023-12-24 |
0.8601 CHF |
1,199,502.1391 USD |
0.8586 CHF |
0.8579 CHF |
0.8681 CHF |
0.8580 CHF |
| 2023-12-23 |
0.8584 CHF |
586,347.4068 USD |
0.8570 CHF |
0.8564 CHF |
0.8598 CHF |
0.8590 CHF |
| 2023-12-22 |
0.8562 CHF |
2,648,379.3204 USD |
0.8568 CHF |
0.8525 CHF |
0.8582 CHF |
0.8572 CHF |
| 2023-12-21 |
0.8604 CHF |
2,263,649.2530 USD |
0.8628 CHF |
0.8567 CHF |
0.8641 CHF |
0.8570 CHF |
| 2023-12-20 |
0.8626 CHF |
2,514,754.1388 USD |
0.8615 CHF |
0.8606 CHF |
0.8658 CHF |
0.8632 CHF |
| 2023-12-19 |
0.8647 CHF |
2,673,812.7093 USD |
0.8680 CHF |
0.8601 CHF |
0.8683 CHF |
0.8615 CHF |
| 2023-12-18 |
0.8690 CHF |
3,129,499.4454 USD |
0.8717 CHF |
0.8675 CHF |
0.8721 CHF |
0.8681 CHF |
| 2023-12-17 |
0.8727 CHF |
575,331.4585 USD |
0.8723 CHF |
0.8717 CHF |
0.8739 CHF |
0.8724 CHF |
| 2023-12-16 |
0.8720 CHF |
493,787.4869 USD |
0.8717 CHF |
0.8709 CHF |
0.8731 CHF |
0.8720 CHF |
| 2023-12-15 |
0.8685 CHF |
2,095,526.6059 USD |
0.8676 CHF |
0.8657 CHF |
0.8716 CHF |
0.8711 CHF |
| 2023-12-14 |
0.8696 CHF |
2,630,053.1238 USD |
0.8719 CHF |
0.8638 CHF |
0.8735 CHF |
0.8679 CHF |
| 2023-12-13 |
0.8756 CHF |
1,764,961.7867 USD |
0.8758 CHF |
0.8700 CHF |
0.8794 CHF |
0.8733 CHF |
| 2023-12-12 |
0.8771 CHF |
2,760,079.5875 USD |
0.8793 CHF |
0.8728 CHF |
0.8794 CHF |
0.8761 CHF |