Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
0.8234 CHF |
2,986,419.7474 USD |
0.8210 CHF |
0.8197 CHF |
0.8282 CHF |
0.8271 CHF |
| 2025-05-26 |
0.8213 CHF |
1,425,625.1903 USD |
0.8212 CHF |
0.8190 CHF |
0.8238 CHF |
0.8222 CHF |
| 2025-05-25 |
0.8216 CHF |
809,715.5962 USD |
0.8219 CHF |
0.8210 CHF |
0.8221 CHF |
0.8210 CHF |
| 2025-05-24 |
0.8217 CHF |
165,512.1865 USD |
0.8218 CHF |
0.8206 CHF |
0.8220 CHF |
0.8212 CHF |
| 2025-05-23 |
0.8237 CHF |
3,427,245.0912 USD |
0.8250 CHF |
0.8186 CHF |
0.8270 CHF |
0.8206 CHF |
| 2025-05-22 |
0.8244 CHF |
4,600,435.4588 USD |
0.8231 CHF |
0.8208 CHF |
0.8276 CHF |
0.8265 CHF |
| 2025-05-21 |
0.8242 CHF |
2,077,172.8703 USD |
0.8266 CHF |
0.8213 CHF |
0.8274 CHF |
0.8253 CHF |
| 2025-05-20 |
0.8328 CHF |
2,180,537.9496 USD |
0.8353 CHF |
0.8281 CHF |
0.8353 CHF |
0.8284 CHF |
| 2025-05-19 |
0.8345 CHF |
1,103,490.7328 USD |
0.8352 CHF |
0.8322 CHF |
0.8368 CHF |
0.8345 CHF |
| 2025-05-18 |
0.8360 CHF |
459,685.4599 USD |
0.8391 CHF |
0.8277 CHF |
0.8392 CHF |
0.8314 CHF |
| 2025-05-17 |
0.8385 CHF |
383,903.0710 USD |
0.8383 CHF |
0.8363 CHF |
0.8399 CHF |
0.8380 CHF |
| 2025-05-16 |
0.8364 CHF |
700,930.9458 USD |
0.8346 CHF |
0.8326 CHF |
0.8406 CHF |
0.8396 CHF |
| 2025-05-15 |
0.8382 CHF |
1,048,996.7495 USD |
0.8412 CHF |
0.8344 CHF |
0.8421 CHF |
0.8376 CHF |
| 2025-05-14 |
0.8390 CHF |
1,503,237.9946 USD |
0.8392 CHF |
0.8324 CHF |
0.8444 CHF |
0.8413 CHF |
| 2025-05-13 |
0.8408 CHF |
2,352,751.3363 USD |
0.8460 CHF |
0.8384 CHF |
0.8460 CHF |
0.8393 CHF |
| 2025-05-12 |
0.8417 CHF |
3,197,182.0077 USD |
0.8330 CHF |
0.8329 CHF |
0.8474 CHF |
0.8441 CHF |
| 2025-05-11 |
0.8308 CHF |
774,028.1969 USD |
0.8313 CHF |
0.8293 CHF |
0.8321 CHF |
0.8305 CHF |
| 2025-05-10 |
0.8314 CHF |
452,765.1144 USD |
0.8323 CHF |
0.8299 CHF |
0.8330 CHF |
0.8308 CHF |
| 2025-05-09 |
0.8309 CHF |
2,892,764.2921 USD |
0.8292 CHF |
0.8266 CHF |
0.8333 CHF |
0.8310 CHF |
| 2025-05-08 |
0.8282 CHF |
2,136,125.5711 USD |
0.8242 CHF |
0.8214 CHF |
0.8336 CHF |
0.8303 CHF |
| 2025-05-07 |
0.8223 CHF |
2,059,691.6823 USD |
0.8270 CHF |
0.8187 CHF |
0.8275 CHF |
0.8241 CHF |
| 2025-05-06 |
0.8243 CHF |
508,532.6507 USD |
0.8231 CHF |
0.8224 CHF |
0.8272 CHF |
0.8256 CHF |
| 2025-05-05 |
0.8244 CHF |
879,376.5003 USD |
0.8247 CHF |
0.8218 CHF |
0.8277 CHF |
0.8221 CHF |
| 2025-05-04 |
0.8271 CHF |
193,705.6130 USD |
0.8276 CHF |
0.8259 CHF |
0.8276 CHF |
0.8268 CHF |
| 2025-05-03 |
0.8274 CHF |
170,644.5851 USD |
0.8277 CHF |
0.8267 CHF |
0.8277 CHF |
0.8275 CHF |
| 2025-05-02 |
0.8269 CHF |
1,441,779.4892 USD |
0.8301 CHF |
0.8214 CHF |
0.8337 CHF |
0.8269 CHF |
| 2025-05-01 |
0.8285 CHF |
1,123,663.4693 USD |
0.8271 CHF |
0.8258 CHF |
0.8337 CHF |
0.8326 CHF |
| 2025-04-30 |
0.8250 CHF |
1,138,055.4239 USD |
0.8231 CHF |
0.8228 CHF |
0.8270 CHF |
0.8242 CHF |
| 2025-04-29 |
0.8244 CHF |
1,314,205.9477 USD |
0.8221 CHF |
0.8213 CHF |
0.8269 CHF |
0.8239 CHF |
| 2025-04-28 |
0.8280 CHF |
2,182,090.6839 USD |
0.8293 CHF |
0.8200 CHF |
0.8324 CHF |
0.8216 CHF |
| 2025-04-27 |
0.8296 CHF |
295,490.7741 USD |
0.8304 CHF |
0.8270 CHF |
0.8329 CHF |
0.8270 CHF |
| 2025-04-26 |
0.8297 CHF |
131,921.7473 USD |
0.8297 CHF |
0.8281 CHF |
0.8315 CHF |
0.8281 CHF |
| 2025-04-25 |
0.8306 CHF |
2,428,754.9061 USD |
0.8286 CHF |
0.8272 CHF |
0.8341 CHF |
0.8280 CHF |
| 2025-04-24 |
0.8275 CHF |
1,096,397.3278 USD |
0.8303 CHF |
0.8247 CHF |
0.8305 CHF |
0.8274 CHF |
| 2025-04-23 |
0.8251 CHF |
3,612,738.2609 USD |
0.8269 CHF |
0.8205 CHF |
0.8319 CHF |
0.8313 CHF |
| 2025-04-22 |
0.8155 CHF |
2,824,556.3392 USD |
0.8095 CHF |
0.8070 CHF |
0.8285 CHF |
0.8285 CHF |
| 2025-04-21 |
0.8082 CHF |
1,763,136.2808 USD |
0.8146 CHF |
0.8047 CHF |
0.8146 CHF |
0.8089 CHF |
| 2025-04-20 |
0.8174 CHF |
1,922,682.3002 USD |
0.8180 CHF |
0.8151 CHF |
0.8199 CHF |
0.8153 CHF |
| 2025-04-19 |
0.8179 CHF |
232,682.6571 USD |
0.8174 CHF |
0.8167 CHF |
0.8186 CHF |
0.8182 CHF |
| 2025-04-18 |
0.8196 CHF |
591,089.9012 USD |
0.8203 CHF |
0.8178 CHF |
0.8212 CHF |
0.8189 CHF |
| 2025-04-17 |
0.8193 CHF |
1,099,605.1977 USD |
0.8140 CHF |
0.8140 CHF |
0.8234 CHF |
0.8198 CHF |
| 2025-04-16 |
0.8155 CHF |
1,715,469.6393 USD |
0.8205 CHF |
0.8118 CHF |
0.8206 CHF |
0.8127 CHF |
| 2025-04-15 |
0.8181 CHF |
2,795,401.6489 USD |
0.8166 CHF |
0.8135 CHF |
0.8240 CHF |
0.8208 CHF |
| 2025-04-14 |
0.8190 CHF |
2,203,045.6656 USD |
0.8184 CHF |
0.8116 CHF |
0.8266 CHF |
0.8158 CHF |
| 2025-04-13 |
0.8167 CHF |
384,746.7321 USD |
0.8164 CHF |
0.8133 CHF |
0.8196 CHF |
0.8152 CHF |
| 2025-04-12 |
0.8158 CHF |
916,917.2819 USD |
0.8155 CHF |
0.8124 CHF |
0.8179 CHF |
0.8167 CHF |
| 2025-04-11 |
0.8175 CHF |
4,635,751.1592 USD |
0.8217 CHF |
0.8102 CHF |
0.8262 CHF |
0.8170 CHF |
| 2025-04-10 |
0.8470 CHF |
1,661,117.6221 USD |
0.8564 CHF |
0.8315 CHF |
0.8582 CHF |
0.8315 CHF |
| 2025-04-09 |
0.8412 CHF |
1,970,992.4177 USD |
0.8454 CHF |
0.8365 CHF |
0.8472 CHF |
0.8429 CHF |
| 2025-04-08 |
0.8573 CHF |
1,092,774.8774 USD |
0.8607 CHF |
0.8520 CHF |
0.8608 CHF |
0.8588 CHF |