Identifier on Kraken: USDCCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-02 |
0.8050 CHF |
643,956.9269 USDC |
0.8051 CHF |
0.8042 CHF |
0.8066 CHF |
0.8058 CHF |
| 2025-08-01 |
0.8123 CHF |
3,786,907.1964 USDC |
0.8147 CHF |
0.8033 CHF |
0.8170 CHF |
0.8047 CHF |
| 2025-07-31 |
0.8122 CHF |
2,404,799.6145 USDC |
0.8126 CHF |
0.8096 CHF |
0.8140 CHF |
0.8120 CHF |
| 2025-07-30 |
0.8085 CHF |
3,009,422.4666 USDC |
0.8055 CHF |
0.8036 CHF |
0.8141 CHF |
0.8132 CHF |
| 2025-07-29 |
0.8054 CHF |
1,440,375.7527 USDC |
0.8033 CHF |
0.7998 CHF |
0.8073 CHF |
0.8062 CHF |
| 2025-07-28 |
0.7999 CHF |
1,352,247.2927 USDC |
0.7943 CHF |
0.7932 CHF |
0.8033 CHF |
0.8033 CHF |
| 2025-07-27 |
0.7930 CHF |
328,442.1614 USDC |
0.7949 CHF |
0.7913 CHF |
0.7953 CHF |
0.7951 CHF |
| 2025-07-26 |
0.7949 CHF |
256,869.6203 USDC |
0.7949 CHF |
0.7936 CHF |
0.7959 CHF |
0.7950 CHF |
| 2025-07-25 |
0.7962 CHF |
815,762.0877 USDC |
0.7950 CHF |
0.7948 CHF |
0.7981 CHF |
0.7949 CHF |
| 2025-07-24 |
0.7925 CHF |
988,612.8369 USDC |
0.7876 CHF |
0.7860 CHF |
0.7952 CHF |
0.7934 CHF |
| 2025-07-23 |
0.7918 CHF |
2,646,635.9683 USDC |
0.7905 CHF |
0.7863 CHF |
0.7945 CHF |
0.7865 CHF |
| 2025-07-22 |
0.7955 CHF |
2,919,236.4916 USDC |
0.7981 CHF |
0.7903 CHF |
0.7990 CHF |
0.7916 CHF |
| 2025-07-21 |
0.7995 CHF |
3,812,960.6042 USDC |
0.8009 CHF |
0.7960 CHF |
0.8070 CHF |
0.7981 CHF |
| 2025-07-20 |
0.8010 CHF |
1,482,900.9795 USDC |
0.8017 CHF |
0.7994 CHF |
0.8020 CHF |
0.8000 CHF |
| 2025-07-19 |
0.8016 CHF |
810,688.7150 USDC |
0.8019 CHF |
0.8011 CHF |
0.8024 CHF |
0.8018 CHF |
| 2025-07-18 |
0.8012 CHF |
2,525,021.6010 USDC |
0.8003 CHF |
0.7980 CHF |
0.8054 CHF |
0.8016 CHF |
| 2025-07-17 |
0.8025 CHF |
891,517.6527 USDC |
0.8003 CHF |
0.8000 CHF |
0.8049 CHF |
0.8043 CHF |
| 2025-07-16 |
0.8009 CHF |
2,097,665.8869 USDC |
0.8002 CHF |
0.7946 CHF |
0.8048 CHF |
0.8004 CHF |
| 2025-07-15 |
0.7974 CHF |
2,393,438.4578 USDC |
0.7967 CHF |
0.7941 CHF |
0.8019 CHF |
0.8006 CHF |
| 2025-07-14 |
0.7907 CHF |
1,150,538.5880 USDC |
0.7899 CHF |
0.7861 CHF |
0.7958 CHF |
0.7914 CHF |
| 2025-07-13 |
0.7902 CHF |
759,103.1523 USDC |
0.7917 CHF |
0.7881 CHF |
0.7921 CHF |
0.7900 CHF |
| 2025-07-12 |
0.7922 CHF |
433,882.9476 USDC |
0.7943 CHF |
0.7912 CHF |
0.7950 CHF |
0.7912 CHF |
| 2025-07-11 |
0.7960 CHF |
1,962,395.8738 USDC |
0.7934 CHF |
0.7934 CHF |
0.7985 CHF |
0.7956 CHF |
| 2025-07-10 |
0.7955 CHF |
3,079,011.9166 USDC |
0.7933 CHF |
0.7911 CHF |
0.8035 CHF |
0.7934 CHF |
| 2025-07-09 |
0.7955 CHF |
1,744,553.9459 USDC |
0.7953 CHF |
0.7934 CHF |
0.7975 CHF |
0.7934 CHF |
| 2025-07-08 |
0.7972 CHF |
12,696.1624 USDC |
0.7975 CHF |
0.7966 CHF |
0.7979 CHF |
0.7971 CHF |
| 2025-07-07 |
0.7963 CHF |
433,866.5441 USDC |
0.7948 CHF |
0.7939 CHF |
0.7989 CHF |
0.7971 CHF |
| 2025-07-06 |
0.7946 CHF |
225,569.4493 USDC |
0.7954 CHF |
0.7938 CHF |
0.7956 CHF |
0.7951 CHF |
| 2025-07-05 |
0.7956 CHF |
401,430.3831 USDC |
0.7952 CHF |
0.7945 CHF |
0.7966 CHF |
0.7954 CHF |
| 2025-07-04 |
0.7937 CHF |
495,879.9564 USDC |
0.7947 CHF |
0.7926 CHF |
0.7952 CHF |
0.7939 CHF |
| 2025-07-03 |
0.7939 CHF |
1,661,685.0751 USDC |
0.7912 CHF |
0.7894 CHF |
0.7987 CHF |
0.7962 CHF |
| 2025-07-02 |
0.7923 CHF |
1,234,112.4540 USDC |
0.7913 CHF |
0.7907 CHF |
0.7942 CHF |
0.7910 CHF |
| 2025-07-01 |
0.7911 CHF |
857,658.0799 USDC |
0.7932 CHF |
0.7879 CHF |
0.7946 CHF |
0.7941 CHF |
| 2025-06-30 |
0.7980 CHF |
1,355,652.0555 USDC |
0.7989 CHF |
0.7955 CHF |
0.8003 CHF |
0.7964 CHF |
| 2025-06-29 |
0.8002 CHF |
160,110.1285 USDC |
0.7998 CHF |
0.7989 CHF |
0.8017 CHF |
0.8014 CHF |
| 2025-06-28 |
0.7995 CHF |
163,490.7648 USDC |
0.7999 CHF |
0.7988 CHF |
0.8003 CHF |
0.7991 CHF |
| 2025-06-27 |
0.7994 CHF |
986,175.5218 USDC |
0.8014 CHF |
0.7967 CHF |
0.8024 CHF |
0.7996 CHF |
| 2025-06-26 |
0.8013 CHF |
981,249.4631 USDC |
0.8041 CHF |
0.7982 CHF |
0.8043 CHF |
0.7998 CHF |
| 2025-06-25 |
0.8063 CHF |
1,132,897.0072 USDC |
0.8047 CHF |
0.8041 CHF |
0.8096 CHF |
0.8058 CHF |
| 2025-06-24 |
0.8112 CHF |
519,218.0851 USDC |
0.8120 CHF |
0.8101 CHF |
0.8121 CHF |
0.8115 CHF |
| 2025-06-23 |
0.8159 CHF |
2,162,425.7279 USDC |
0.8171 CHF |
0.8114 CHF |
0.8194 CHF |
0.8126 CHF |
| 2025-06-22 |
0.8161 CHF |
1,337,935.3731 USDC |
0.8182 CHF |
0.8118 CHF |
0.8190 CHF |
0.8162 CHF |
| 2025-06-21 |
0.8185 CHF |
1,016,850.8964 USDC |
0.8196 CHF |
0.8161 CHF |
0.8203 CHF |
0.8186 CHF |
| 2025-06-20 |
0.8178 CHF |
887,282.7777 USDC |
0.8169 CHF |
0.8157 CHF |
0.8208 CHF |
0.8177 CHF |
| 2025-06-19 |
0.8196 CHF |
1,873,729.3674 USDC |
0.8197 CHF |
0.8161 CHF |
0.8221 CHF |
0.8172 CHF |
| 2025-06-18 |
0.8173 CHF |
794,765.7114 USDC |
0.8170 CHF |
0.8151 CHF |
0.8189 CHF |
0.8180 CHF |
| 2025-06-17 |
0.8116 CHF |
614,966.1506 USDC |
0.8126 CHF |
0.8095 CHF |
0.8133 CHF |
0.8116 CHF |
| 2025-06-16 |
0.8117 CHF |
680,145.7190 USDC |
0.8122 CHF |
0.8104 CHF |
0.8132 CHF |
0.8119 CHF |
| 2025-06-15 |
0.8114 CHF |
261,047.5767 USDC |
0.8110 CHF |
0.8107 CHF |
0.8126 CHF |
0.8118 CHF |
| 2025-06-14 |
0.8112 CHF |
290,706.7967 USDC |
0.8113 CHF |
0.8110 CHF |
0.8117 CHF |
0.8113 CHF |