Identifier on Kraken: USDCCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.8028 CHF |
361,127.3705 USDC |
0.8035 CHF |
0.8018 CHF |
0.8036 CHF |
0.8025 CHF |
| 2025-12-04 |
0.8006 CHF |
2,196,786.5203 USDC |
0.7997 CHF |
0.7990 CHF |
0.8036 CHF |
0.8036 CHF |
| 2025-12-03 |
0.8006 CHF |
1,245,698.0297 USDC |
0.8026 CHF |
0.7992 CHF |
0.8027 CHF |
0.8002 CHF |
| 2025-12-02 |
0.8046 CHF |
699,646.3979 USDC |
0.8049 CHF |
0.8040 CHF |
0.8053 CHF |
0.8050 CHF |
| 2025-12-01 |
0.8027 CHF |
2,230,352.7235 USDC |
0.8033 CHF |
0.7999 CHF |
0.8052 CHF |
0.8043 CHF |
| 2025-11-30 |
0.8038 CHF |
127,534.5548 USDC |
0.8045 CHF |
0.8030 CHF |
0.8045 CHF |
0.8041 CHF |
| 2025-11-29 |
0.8037 CHF |
315,696.5561 USDC |
0.8038 CHF |
0.8030 CHF |
0.8048 CHF |
0.8044 CHF |
| 2025-11-28 |
0.8056 CHF |
1,108,465.3820 USDC |
0.8047 CHF |
0.8027 CHF |
0.8078 CHF |
0.8038 CHF |
| 2025-11-27 |
0.8041 CHF |
293,793.1146 USDC |
0.8035 CHF |
0.8027 CHF |
0.8055 CHF |
0.8054 CHF |
| 2025-11-26 |
0.8062 CHF |
2,238,982.0678 USDC |
0.8079 CHF |
0.8032 CHF |
0.8089 CHF |
0.8038 CHF |
| 2025-11-25 |
0.8090 CHF |
1,207,913.4215 USDC |
0.8078 CHF |
0.8062 CHF |
0.8105 CHF |
0.8082 CHF |
| 2025-11-24 |
0.8077 CHF |
1,365,149.9516 USDC |
0.8078 CHF |
0.8059 CHF |
0.8092 CHF |
0.8080 CHF |
| 2025-11-23 |
0.8070 CHF |
3,154,238.2880 USDC |
0.8073 CHF |
0.8047 CHF |
0.8096 CHF |
0.8076 CHF |
| 2025-11-22 |
0.8070 CHF |
1,137,199.1096 USDC |
0.8079 CHF |
0.8028 CHF |
0.8086 CHF |
0.8072 CHF |
| 2025-11-21 |
0.8056 CHF |
2,693,261.0883 USDC |
0.8058 CHF |
0.8035 CHF |
0.8083 CHF |
0.8076 CHF |
| 2025-11-20 |
0.8041 CHF |
1,502,650.8650 USDC |
0.8032 CHF |
0.8007 CHF |
0.8071 CHF |
0.8066 CHF |
| 2025-11-19 |
0.8016 CHF |
5,930,108.8530 USDC |
0.7997 CHF |
0.7984 CHF |
0.8050 CHF |
0.8032 CHF |
| 2025-11-18 |
0.7950 CHF |
2,166,695.5421 USDC |
0.7950 CHF |
0.7923 CHF |
0.7984 CHF |
0.7984 CHF |
| 2025-11-17 |
0.7937 CHF |
934,299.5877 USDC |
0.7928 CHF |
0.7917 CHF |
0.7957 CHF |
0.7950 CHF |
| 2025-11-16 |
0.7933 CHF |
1,437,323.9052 USDC |
0.7946 CHF |
0.7911 CHF |
0.7954 CHF |
0.7924 CHF |
| 2025-11-15 |
0.7936 CHF |
323,355.5876 USDC |
0.7942 CHF |
0.7928 CHF |
0.7945 CHF |
0.7940 CHF |
| 2025-11-14 |
0.7895 CHF |
2,102,346.7230 USDC |
0.7931 CHF |
0.7871 CHF |
0.7935 CHF |
0.7886 CHF |
| 2025-11-13 |
0.7933 CHF |
2,678,180.7599 USDC |
0.7980 CHF |
0.7906 CHF |
0.7994 CHF |
0.7930 CHF |
| 2025-11-12 |
0.7986 CHF |
998,072.2389 USDC |
0.8006 CHF |
0.7969 CHF |
0.8012 CHF |
0.7981 CHF |
| 2025-11-11 |
0.8015 CHF |
2,041,225.4768 USDC |
0.8050 CHF |
0.7978 CHF |
0.8060 CHF |
0.8003 CHF |
| 2025-11-10 |
0.8059 CHF |
2,078,828.0811 USDC |
0.8068 CHF |
0.8042 CHF |
0.8087 CHF |
0.8049 CHF |
| 2025-11-09 |
0.8048 CHF |
704,274.9633 USDC |
0.8051 CHF |
0.8031 CHF |
0.8067 CHF |
0.8066 CHF |
| 2025-11-08 |
0.8044 CHF |
303,328.7088 USDC |
0.8052 CHF |
0.8037 CHF |
0.8053 CHF |
0.8045 CHF |
| 2025-11-07 |
0.8054 CHF |
2,300,024.5569 USDC |
0.8059 CHF |
0.8031 CHF |
0.8083 CHF |
0.8051 CHF |
| 2025-11-06 |
0.8080 CHF |
2,374,576.7037 USDC |
0.8095 CHF |
0.8056 CHF |
0.8097 CHF |
0.8060 CHF |
| 2025-11-05 |
0.8101 CHF |
2,654,584.5383 USDC |
0.8099 CHF |
0.8075 CHF |
0.8121 CHF |
0.8108 CHF |
| 2025-11-04 |
0.8083 CHF |
3,319,325.6393 USDC |
0.8081 CHF |
0.8061 CHF |
0.8104 CHF |
0.8095 CHF |
| 2025-11-03 |
0.8068 CHF |
2,578,124.5307 USDC |
0.8052 CHF |
0.8036 CHF |
0.8089 CHF |
0.8077 CHF |
| 2025-11-02 |
0.8031 CHF |
454,530.3996 USDC |
0.8036 CHF |
0.8017 CHF |
0.8044 CHF |
0.8037 CHF |
| 2025-11-01 |
0.8037 CHF |
290,076.4315 USDC |
0.8041 CHF |
0.8027 CHF |
0.8044 CHF |
0.8036 CHF |
| 2025-10-31 |
0.8028 CHF |
942,453.2284 USDC |
0.8016 CHF |
0.8011 CHF |
0.8051 CHF |
0.8039 CHF |
| 2025-10-30 |
0.7999 CHF |
1,876,927.2150 USDC |
0.8001 CHF |
0.7960 CHF |
0.8032 CHF |
0.8016 CHF |
| 2025-10-29 |
0.7960 CHF |
2,609,499.0735 USDC |
0.7931 CHF |
0.7926 CHF |
0.8017 CHF |
0.8008 CHF |
| 2025-10-28 |
0.7941 CHF |
1,502,340.8701 USDC |
0.7944 CHF |
0.7921 CHF |
0.7968 CHF |
0.7931 CHF |
| 2025-10-27 |
0.7964 CHF |
2,461,686.7860 USDC |
0.7959 CHF |
0.7942 CHF |
0.7977 CHF |
0.7969 CHF |
| 2025-10-26 |
0.7953 CHF |
691,677.1397 USDC |
0.7956 CHF |
0.7944 CHF |
0.7959 CHF |
0.7956 CHF |
| 2025-10-25 |
0.7954 CHF |
742,085.8070 USDC |
0.7957 CHF |
0.7947 CHF |
0.7960 CHF |
0.7956 CHF |
| 2025-10-24 |
0.7955 CHF |
4,019,539.2014 USDC |
0.7953 CHF |
0.7929 CHF |
0.7967 CHF |
0.7959 CHF |
| 2025-10-23 |
0.7969 CHF |
1,703,654.8359 USDC |
0.7955 CHF |
0.7952 CHF |
0.7985 CHF |
0.7954 CHF |
| 2025-10-22 |
0.7963 CHF |
2,776,603.1958 USDC |
0.7965 CHF |
0.7950 CHF |
0.7975 CHF |
0.7956 CHF |
| 2025-10-21 |
0.7946 CHF |
1,699,319.9206 USDC |
0.7931 CHF |
0.7919 CHF |
0.7963 CHF |
0.7954 CHF |
| 2025-10-20 |
0.7941 CHF |
2,627,479.0706 USDC |
0.7943 CHF |
0.7924 CHF |
0.7962 CHF |
0.7940 CHF |
| 2025-10-19 |
0.7945 CHF |
48,562.3612 USDC |
0.7945 CHF |
0.7937 CHF |
0.7950 CHF |
0.7943 CHF |
| 2025-10-18 |
0.7937 CHF |
1,942,989.6366 USDC |
0.7932 CHF |
0.7925 CHF |
0.7954 CHF |
0.7946 CHF |
| 2025-10-17 |
0.7911 CHF |
4,372,209.7346 USDC |
0.7916 CHF |
0.7873 CHF |
0.7943 CHF |
0.7940 CHF |