Identifier on Kraken: USDCCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.8271 CHF |
212,256.7603 USDC |
0.8275 CHF |
0.8269 CHF |
0.8276 CHF |
0.8274 CHF |
| 2025-05-03 |
0.8274 CHF |
154,487.4568 USDC |
0.8279 CHF |
0.8266 CHF |
0.8280 CHF |
0.8278 CHF |
| 2025-05-02 |
0.8267 CHF |
1,504,483.3666 USDC |
0.8298 CHF |
0.8216 CHF |
0.8326 CHF |
0.8265 CHF |
| 2025-05-01 |
0.8297 CHF |
1,108,468.3980 USDC |
0.8275 CHF |
0.8260 CHF |
0.8337 CHF |
0.8306 CHF |
| 2025-04-30 |
0.8249 CHF |
1,475,920.5397 USDC |
0.8239 CHF |
0.8227 CHF |
0.8266 CHF |
0.8240 CHF |
| 2025-04-29 |
0.8244 CHF |
1,595,721.8737 USDC |
0.8217 CHF |
0.8214 CHF |
0.8267 CHF |
0.8243 CHF |
| 2025-04-28 |
0.8284 CHF |
2,554,886.0740 USDC |
0.8290 CHF |
0.8201 CHF |
0.8324 CHF |
0.8210 CHF |
| 2025-04-27 |
0.8288 CHF |
1,084,018.3254 USDC |
0.8297 CHF |
0.8220 CHF |
0.8327 CHF |
0.8282 CHF |
| 2025-04-26 |
0.8293 CHF |
276,833.3047 USDC |
0.8292 CHF |
0.8272 CHF |
0.8307 CHF |
0.8290 CHF |
| 2025-04-25 |
0.8307 CHF |
2,239,441.4236 USDC |
0.8286 CHF |
0.8272 CHF |
0.8338 CHF |
0.8282 CHF |
| 2025-04-24 |
0.8272 CHF |
2,001,322.4249 USDC |
0.8302 CHF |
0.8243 CHF |
0.8337 CHF |
0.8274 CHF |
| 2025-04-23 |
0.8246 CHF |
2,749,682.9696 USDC |
0.8270 CHF |
0.8203 CHF |
0.8304 CHF |
0.8304 CHF |
| 2025-04-22 |
0.8146 CHF |
1,752,757.4942 USDC |
0.8096 CHF |
0.8073 CHF |
0.8286 CHF |
0.8275 CHF |
| 2025-04-21 |
0.8073 CHF |
997,329.5583 USDC |
0.8139 CHF |
0.8047 CHF |
0.8139 CHF |
0.8090 CHF |
| 2025-04-20 |
0.8173 CHF |
406,156.7688 USDC |
0.8182 CHF |
0.8134 CHF |
0.8191 CHF |
0.8134 CHF |
| 2025-04-19 |
0.8176 CHF |
115,568.5038 USDC |
0.8176 CHF |
0.8167 CHF |
0.8182 CHF |
0.8176 CHF |
| 2025-04-18 |
0.8183 CHF |
352,268.7211 USDC |
0.8203 CHF |
0.8158 CHF |
0.8203 CHF |
0.8171 CHF |
| 2025-04-17 |
0.8184 CHF |
420,783.1509 USDC |
0.8141 CHF |
0.8141 CHF |
0.8230 CHF |
0.8210 CHF |
| 2025-04-16 |
0.8159 CHF |
1,021,181.9502 USDC |
0.8212 CHF |
0.8128 CHF |
0.8213 CHF |
0.8163 CHF |
| 2025-04-15 |
0.8143 CHF |
1,069,570.6426 USDC |
0.8167 CHF |
0.8067 CHF |
0.8187 CHF |
0.8177 CHF |
| 2025-04-14 |
0.8185 CHF |
1,578,042.3568 USDC |
0.8182 CHF |
0.8118 CHF |
0.8264 CHF |
0.8152 CHF |
| 2025-04-13 |
0.8166 CHF |
1,097,381.0535 USDC |
0.8166 CHF |
0.8142 CHF |
0.8184 CHF |
0.8157 CHF |
| 2025-04-12 |
0.8155 CHF |
1,263,023.7719 USDC |
0.8147 CHF |
0.8127 CHF |
0.8173 CHF |
0.8155 CHF |
| 2025-04-11 |
0.8172 CHF |
4,062,527.7821 USDC |
0.8222 CHF |
0.8102 CHF |
0.8259 CHF |
0.8168 CHF |
| 2025-04-10 |
0.8474 CHF |
1,289,468.4739 USDC |
0.8563 CHF |
0.8330 CHF |
0.8581 CHF |
0.8335 CHF |
| 2025-04-09 |
0.8474 CHF |
4,477,337.9635 USDC |
0.8453 CHF |
0.8367 CHF |
0.8587 CHF |
0.8564 CHF |
| 2025-04-08 |
0.8538 CHF |
3,270,622.2961 USDC |
0.8593 CHF |
0.8451 CHF |
0.8600 CHF |
0.8455 CHF |
| 2025-04-07 |
0.8493 CHF |
7,080,879.0974 USDC |
0.8510 CHF |
0.8169 CHF |
0.8663 CHF |
0.8590 CHF |
| 2025-04-06 |
0.8592 CHF |
783,807.8268 USDC |
0.8587 CHF |
0.8576 CHF |
0.8610 CHF |
0.8605 CHF |
| 2025-04-05 |
0.8591 CHF |
1,070,409.4249 USDC |
0.8605 CHF |
0.8576 CHF |
0.8621 CHF |
0.8587 CHF |
| 2025-04-04 |
0.8524 CHF |
1,311,669.0064 USDC |
0.8594 CHF |
0.8482 CHF |
0.8597 CHF |
0.8502 CHF |
| 2025-04-03 |
0.8629 CHF |
3,993,866.4794 USDC |
0.8774 CHF |
0.8540 CHF |
0.8794 CHF |
0.8589 CHF |
| 2025-04-02 |
0.8833 CHF |
922,509.0451 USDC |
0.8840 CHF |
0.8811 CHF |
0.8850 CHF |
0.8818 CHF |
| 2025-04-01 |
0.8828 CHF |
1,357,180.3974 USDC |
0.8834 CHF |
0.8810 CHF |
0.8843 CHF |
0.8841 CHF |
| 2025-03-31 |
0.8807 CHF |
2,173,506.3796 USDC |
0.8814 CHF |
0.8765 CHF |
0.8841 CHF |
0.8836 CHF |
| 2025-03-30 |
0.8819 CHF |
1,630,984.2865 USDC |
0.8827 CHF |
0.8800 CHF |
0.8844 CHF |
0.8809 CHF |
| 2025-03-29 |
0.8810 CHF |
630,767.1973 USDC |
0.8822 CHF |
0.8781 CHF |
0.8829 CHF |
0.8826 CHF |
| 2025-03-28 |
0.8825 CHF |
1,305,002.4121 USDC |
0.8820 CHF |
0.8801 CHF |
0.8839 CHF |
0.8815 CHF |
| 2025-03-27 |
0.8843 CHF |
496,225.1596 USDC |
0.8847 CHF |
0.8828 CHF |
0.8854 CHF |
0.8852 CHF |
| 2025-03-26 |
0.8844 CHF |
1,993,492.2771 USDC |
0.8834 CHF |
0.8830 CHF |
0.8860 CHF |
0.8856 CHF |
| 2025-03-25 |
0.8828 CHF |
1,125,079.2751 USDC |
0.8824 CHF |
0.8806 CHF |
0.8854 CHF |
0.8818 CHF |
| 2025-03-24 |
0.8814 CHF |
3,071,106.6393 USDC |
0.8823 CHF |
0.8750 CHF |
0.8840 CHF |
0.8839 CHF |
| 2025-03-23 |
0.8824 CHF |
942,752.5439 USDC |
0.8845 CHF |
0.8798 CHF |
0.8849 CHF |
0.8818 CHF |
| 2025-03-22 |
0.8840 CHF |
146,035.0301 USDC |
0.8840 CHF |
0.8836 CHF |
0.8847 CHF |
0.8846 CHF |
| 2025-03-21 |
0.8828 CHF |
1,196,146.6538 USDC |
0.8825 CHF |
0.8803 CHF |
0.8850 CHF |
0.8843 CHF |
| 2025-03-20 |
0.8805 CHF |
1,228,582.3940 USDC |
0.8759 CHF |
0.8755 CHF |
0.8847 CHF |
0.8847 CHF |
| 2025-03-19 |
0.8782 CHF |
1,683,438.8621 USDC |
0.8773 CHF |
0.8768 CHF |
0.8803 CHF |
0.8779 CHF |
| 2025-03-18 |
0.8802 CHF |
749,061.9264 USDC |
0.8818 CHF |
0.8767 CHF |
0.8826 CHF |
0.8770 CHF |
| 2025-03-17 |
0.8838 CHF |
1,062,285.8983 USDC |
0.8849 CHF |
0.8827 CHF |
0.8854 CHF |
0.8836 CHF |
| 2025-03-16 |
0.8851 CHF |
246,854.3590 USDC |
0.8862 CHF |
0.8841 CHF |
0.8864 CHF |
0.8858 CHF |