Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
0.9156 CHF |
394,216.1208 USD |
0.9174 CHF |
0.9086 CHF |
0.9190 CHF |
0.9086 CHF |
| 2023-01-31 |
0.9248 CHF |
436,653.5478 USD |
0.9252 CHF |
0.9155 CHF |
0.9294 CHF |
0.9165 CHF |
| 2023-01-30 |
0.9222 CHF |
992,340.9267 USD |
0.9196 CHF |
0.9181 CHF |
0.9258 CHF |
0.9252 CHF |
| 2023-01-29 |
0.9197 CHF |
455,283.0008 USD |
0.9196 CHF |
0.9179 CHF |
0.9204 CHF |
0.9183 CHF |
| 2023-01-28 |
0.9197 CHF |
137,828.3713 USD |
0.9196 CHF |
0.9190 CHF |
0.9200 CHF |
0.9197 CHF |
| 2023-01-27 |
0.9202 CHF |
2,786,889.3785 USD |
0.9205 CHF |
0.9187 CHF |
0.9227 CHF |
0.9195 CHF |
| 2023-01-26 |
0.9200 CHF |
874,124.6875 USD |
0.9176 CHF |
0.9166 CHF |
0.9232 CHF |
0.9209 CHF |
| 2023-01-25 |
0.9222 CHF |
1,472,548.2857 USD |
0.9217 CHF |
0.9176 CHF |
0.9244 CHF |
0.9177 CHF |
| 2023-01-24 |
0.9226 CHF |
516,536.1286 USD |
0.9213 CHF |
0.9196 CHF |
0.9278 CHF |
0.9225 CHF |
| 2023-01-23 |
0.9197 CHF |
732,599.8707 USD |
0.9183 CHF |
0.9149 CHF |
0.9238 CHF |
0.9218 CHF |
| 2023-01-22 |
0.9189 CHF |
391,886.2978 USD |
0.9181 CHF |
0.9159 CHF |
0.9203 CHF |
0.9164 CHF |
| 2023-01-21 |
0.9191 CHF |
639,258.5020 USD |
0.9194 CHF |
0.9178 CHF |
0.9203 CHF |
0.9185 CHF |
| 2023-01-20 |
0.9192 CHF |
1,517,674.9680 USD |
0.9161 CHF |
0.9086 CHF |
0.9230 CHF |
0.9194 CHF |
| 2023-01-19 |
0.9165 CHF |
578,032.3451 USD |
0.9161 CHF |
0.9150 CHF |
0.9195 CHF |
0.9161 CHF |
| 2023-01-18 |
0.9158 CHF |
1,940,029.8245 USD |
0.9224 CHF |
0.9086 CHF |
0.9244 CHF |
0.9165 CHF |
| 2023-01-17 |
0.9229 CHF |
2,171,523.2492 USD |
0.9260 CHF |
0.9190 CHF |
0.9274 CHF |
0.9229 CHF |
| 2023-01-16 |
0.9266 CHF |
2,642,524.6865 USD |
0.9264 CHF |
0.9208 CHF |
0.9295 CHF |
0.9272 CHF |
| 2023-01-15 |
0.9262 CHF |
518,352.8838 USD |
0.9265 CHF |
0.9254 CHF |
0.9272 CHF |
0.9269 CHF |
| 2023-01-14 |
0.9264 CHF |
1,385,197.2751 USD |
0.9262 CHF |
0.9255 CHF |
0.9273 CHF |
0.9261 CHF |
| 2023-01-13 |
0.9287 CHF |
1,537,053.7989 USD |
0.9271 CHF |
0.9250 CHF |
0.9295 CHF |
0.9259 CHF |
| 2023-01-12 |
0.9281 CHF |
679,622.7008 USD |
0.9282 CHF |
0.9240 CHF |
0.9345 CHF |
0.9269 CHF |
| 2023-01-11 |
0.9281 CHF |
524,973.8693 USD |
0.9223 CHF |
0.9208 CHF |
0.9313 CHF |
0.9275 CHF |
| 2023-01-10 |
0.9219 CHF |
753,002.8738 USD |
0.9208 CHF |
0.9197 CHF |
0.9255 CHF |
0.9229 CHF |
| 2023-01-09 |
0.9216 CHF |
830,905.1490 USD |
0.9248 CHF |
0.9168 CHF |
0.9263 CHF |
0.9214 CHF |
| 2023-01-08 |
0.9267 CHF |
513,312.9886 USD |
0.9258 CHF |
0.9245 CHF |
0.9291 CHF |
0.9256 CHF |
| 2023-01-07 |
0.9255 CHF |
55,648.1660 USD |
0.9257 CHF |
0.9247 CHF |
0.9262 CHF |
0.9255 CHF |
| 2023-01-06 |
0.9360 CHF |
768,740.3911 USD |
0.9360 CHF |
0.9248 CHF |
0.9386 CHF |
0.9256 CHF |
| 2023-01-05 |
0.9340 CHF |
710,903.5822 USD |
0.9300 CHF |
0.9274 CHF |
0.9376 CHF |
0.9360 CHF |
| 2023-01-04 |
0.9297 CHF |
643,483.5579 USD |
0.9360 CHF |
0.9259 CHF |
0.9360 CHF |
0.9298 CHF |
| 2023-01-03 |
0.9325 CHF |
1,512,243.3958 USD |
0.9253 CHF |
0.9236 CHF |
0.9407 CHF |
0.9361 CHF |
| 2023-01-02 |
0.9251 CHF |
641,512.2654 USD |
0.9227 CHF |
0.9219 CHF |
0.9270 CHF |
0.9258 CHF |
| 2023-01-01 |
0.9236 CHF |
305,272.3578 USD |
0.9232 CHF |
0.9218 CHF |
0.9245 CHF |
0.9234 CHF |
| 2022-12-31 |
0.9232 CHF |
351,042.8554 USD |
0.9233 CHF |
0.9220 CHF |
0.9243 CHF |
0.9224 CHF |
| 2022-12-30 |
0.9231 CHF |
1,424,041.1547 USD |
0.9224 CHF |
0.9202 CHF |
0.9246 CHF |
0.9234 CHF |
| 2022-12-29 |
0.9230 CHF |
788,574.6040 USD |
0.9267 CHF |
0.9206 CHF |
0.9279 CHF |
0.9228 CHF |
| 2022-12-28 |
0.9270 CHF |
1,180,997.4072 USD |
0.9281 CHF |
0.9237 CHF |
0.9300 CHF |
0.9264 CHF |
| 2022-12-27 |
0.9275 CHF |
1,426,011.6638 USD |
0.9315 CHF |
0.9240 CHF |
0.9317 CHF |
0.9282 CHF |
| 2022-12-26 |
0.9320 CHF |
1,025,669.9056 USD |
0.9325 CHF |
0.9301 CHF |
0.9337 CHF |
0.9315 CHF |
| 2022-12-25 |
0.9326 CHF |
217,892.2033 USD |
0.9321 CHF |
0.9317 CHF |
0.9331 CHF |
0.9327 CHF |
| 2022-12-24 |
0.9322 CHF |
444,691.3274 USD |
0.9320 CHF |
0.9313 CHF |
0.9331 CHF |
0.9319 CHF |
| 2022-12-23 |
0.9306 CHF |
672,005.0667 USD |
0.9288 CHF |
0.9284 CHF |
0.9335 CHF |
0.9320 CHF |
| 2022-12-22 |
0.9272 CHF |
900,381.8765 USD |
0.9244 CHF |
0.9222 CHF |
0.9309 CHF |
0.9294 CHF |
| 2022-12-21 |
0.9255 CHF |
664,947.5194 USD |
0.9256 CHF |
0.9230 CHF |
0.9286 CHF |
0.9249 CHF |
| 2022-12-20 |
0.9266 CHF |
646,706.4883 USD |
0.9271 CHF |
0.9239 CHF |
0.9293 CHF |
0.9251 CHF |
| 2022-12-19 |
0.9293 CHF |
1,759,161.8675 USD |
0.9335 CHF |
0.9263 CHF |
0.9345 CHF |
0.9267 CHF |
| 2022-12-18 |
0.9329 CHF |
326,049.6406 USD |
0.9330 CHF |
0.9318 CHF |
0.9341 CHF |
0.9323 CHF |
| 2022-12-17 |
0.9332 CHF |
392,543.3491 USD |
0.9333 CHF |
0.9327 CHF |
0.9342 CHF |
0.9331 CHF |
| 2022-12-16 |
0.9291 CHF |
1,283,904.7904 USD |
0.9254 CHF |
0.9241 CHF |
0.9343 CHF |
0.9333 CHF |
| 2022-12-15 |
0.9258 CHF |
1,430,136.8022 USD |
0.9232 CHF |
0.9216 CHF |
0.9294 CHF |
0.9261 CHF |
| 2022-12-14 |
0.9238 CHF |
1,457,658.1000 USD |
0.9259 CHF |
0.9206 CHF |
0.9283 CHF |
0.9232 CHF |