Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
0.7956 CHF |
2,466,923.5712 USD |
0.7986 CHF |
0.7903 CHF |
0.7995 CHF |
0.7908 CHF |
| 2025-07-21 |
0.8002 CHF |
2,735,906.5060 USD |
0.8007 CHF |
0.7963 CHF |
0.8020 CHF |
0.7982 CHF |
| 2025-07-20 |
0.8015 CHF |
1,349,553.2813 USD |
0.8022 CHF |
0.8000 CHF |
0.8025 CHF |
0.8001 CHF |
| 2025-07-19 |
0.8015 CHF |
613,154.1493 USD |
0.8025 CHF |
0.8008 CHF |
0.8026 CHF |
0.8015 CHF |
| 2025-07-18 |
0.8015 CHF |
4,366,230.1216 USD |
0.8006 CHF |
0.7973 CHF |
0.8037 CHF |
0.8006 CHF |
| 2025-07-17 |
0.8030 CHF |
2,288,555.6711 USD |
0.8003 CHF |
0.7992 CHF |
0.8050 CHF |
0.8042 CHF |
| 2025-07-16 |
0.8014 CHF |
3,269,350.4624 USD |
0.8000 CHF |
0.7942 CHF |
0.8053 CHF |
0.8007 CHF |
| 2025-07-15 |
0.7979 CHF |
2,216,438.8478 USD |
0.7973 CHF |
0.7943 CHF |
0.8024 CHF |
0.8006 CHF |
| 2025-07-14 |
0.7919 CHF |
5,485,140.4709 USD |
0.7906 CHF |
0.7847 CHF |
0.7959 CHF |
0.7950 CHF |
| 2025-07-13 |
0.7900 CHF |
1,238,733.4816 USD |
0.7925 CHF |
0.7863 CHF |
0.7930 CHF |
0.7906 CHF |
| 2025-07-12 |
0.7927 CHF |
596,793.4910 USD |
0.7949 CHF |
0.7901 CHF |
0.7950 CHF |
0.7911 CHF |
| 2025-07-11 |
0.7963 CHF |
3,598,605.2913 USD |
0.7948 CHF |
0.7930 CHF |
0.7980 CHF |
0.7956 CHF |
| 2025-07-10 |
0.7963 CHF |
1,619,207.6274 USD |
0.7933 CHF |
0.7926 CHF |
0.7992 CHF |
0.7951 CHF |
| 2025-07-09 |
0.7956 CHF |
2,472,007.4876 USD |
0.7955 CHF |
0.7931 CHF |
0.7979 CHF |
0.7931 CHF |
| 2025-07-08 |
0.7971 CHF |
1,513,005.5517 USD |
0.7976 CHF |
0.7941 CHF |
0.7998 CHF |
0.7941 CHF |
| 2025-07-07 |
0.7946 CHF |
2,479,871.6607 USD |
0.7948 CHF |
0.7700 CHF |
0.8022 CHF |
0.7984 CHF |
| 2025-07-06 |
0.7949 CHF |
180,002.8488 USD |
0.7957 CHF |
0.7938 CHF |
0.7957 CHF |
0.7948 CHF |
| 2025-07-05 |
0.7955 CHF |
142,587.1525 USD |
0.7957 CHF |
0.7950 CHF |
0.7966 CHF |
0.7950 CHF |
| 2025-07-04 |
0.7941 CHF |
1,182,073.6306 USD |
0.7947 CHF |
0.7930 CHF |
0.7957 CHF |
0.7938 CHF |
| 2025-07-03 |
0.7935 CHF |
2,208,078.2133 USD |
0.7917 CHF |
0.7893 CHF |
0.7992 CHF |
0.7963 CHF |
| 2025-07-02 |
0.7927 CHF |
1,683,052.8057 USD |
0.7917 CHF |
0.7908 CHF |
0.7943 CHF |
0.7910 CHF |
| 2025-07-01 |
0.7922 CHF |
826,940.6379 USD |
0.7934 CHF |
0.7879 CHF |
0.7951 CHF |
0.7941 CHF |
| 2025-06-30 |
0.7987 CHF |
746,770.2475 USD |
0.7988 CHF |
0.7969 CHF |
0.8003 CHF |
0.7974 CHF |
| 2025-06-29 |
0.8004 CHF |
341,092.8485 USD |
0.7991 CHF |
0.7989 CHF |
0.8024 CHF |
0.8004 CHF |
| 2025-06-28 |
0.7999 CHF |
227,467.8387 USD |
0.8002 CHF |
0.7988 CHF |
0.8007 CHF |
0.7994 CHF |
| 2025-06-27 |
0.8002 CHF |
457,159.1264 USD |
0.8017 CHF |
0.7980 CHF |
0.8038 CHF |
0.7995 CHF |
| 2025-06-26 |
0.8011 CHF |
744,376.8089 USD |
0.8048 CHF |
0.7981 CHF |
0.8049 CHF |
0.7997 CHF |
| 2025-06-25 |
0.8057 CHF |
696,158.8666 USD |
0.8050 CHF |
0.8035 CHF |
0.8085 CHF |
0.8063 CHF |
| 2025-06-24 |
0.8099 CHF |
693,552.0255 USD |
0.8119 CHF |
0.8036 CHF |
0.8128 CHF |
0.8053 CHF |
| 2025-06-23 |
0.8163 CHF |
2,524,526.0269 USD |
0.8175 CHF |
0.8114 CHF |
0.8198 CHF |
0.8123 CHF |
| 2025-06-22 |
0.8176 CHF |
622,869.0246 USD |
0.8173 CHF |
0.8164 CHF |
0.8198 CHF |
0.8175 CHF |
| 2025-06-21 |
0.8187 CHF |
1,090,038.9321 USD |
0.8196 CHF |
0.8172 CHF |
0.8211 CHF |
0.8201 CHF |
| 2025-06-20 |
0.8170 CHF |
499,791.5143 USD |
0.8171 CHF |
0.8161 CHF |
0.8189 CHF |
0.8179 CHF |
| 2025-06-19 |
0.8197 CHF |
1,259,982.4130 USD |
0.8200 CHF |
0.8163 CHF |
0.8222 CHF |
0.8195 CHF |
| 2025-06-18 |
0.8168 CHF |
206,507.4755 USD |
0.8168 CHF |
0.8149 CHF |
0.8176 CHF |
0.8175 CHF |
| 2025-06-17 |
0.8121 CHF |
1,169,146.6249 USD |
0.8138 CHF |
0.8098 CHF |
0.8149 CHF |
0.8148 CHF |
| 2025-06-16 |
0.8117 CHF |
1,951,177.2471 USD |
0.8120 CHF |
0.8094 CHF |
0.8137 CHF |
0.8115 CHF |
| 2025-06-15 |
0.8116 CHF |
460,997.6231 USD |
0.8111 CHF |
0.8110 CHF |
0.8122 CHF |
0.8113 CHF |
| 2025-06-14 |
0.8115 CHF |
421,786.4846 USD |
0.8122 CHF |
0.8110 CHF |
0.8130 CHF |
0.8113 CHF |
| 2025-06-13 |
0.8100 CHF |
718,497.8031 USD |
0.8082 CHF |
0.8060 CHF |
0.8127 CHF |
0.8113 CHF |
| 2025-06-12 |
0.8136 CHF |
2,606,231.3777 USD |
0.8184 CHF |
0.8112 CHF |
0.8185 CHF |
0.8131 CHF |
| 2025-06-11 |
0.8208 CHF |
1,343,832.3343 USD |
0.8213 CHF |
0.8183 CHF |
0.8234 CHF |
0.8208 CHF |
| 2025-06-10 |
0.8213 CHF |
849,086.3273 USD |
0.8205 CHF |
0.8185 CHF |
0.8236 CHF |
0.8230 CHF |
| 2025-06-09 |
0.8206 CHF |
620,127.2645 USD |
0.8222 CHF |
0.8193 CHF |
0.8226 CHF |
0.8202 CHF |
| 2025-06-08 |
0.8215 CHF |
384,972.3182 USD |
0.8200 CHF |
0.8175 CHF |
0.8227 CHF |
0.8216 CHF |
| 2025-06-07 |
0.8203 CHF |
475,791.3327 USD |
0.8228 CHF |
0.8179 CHF |
0.8228 CHF |
0.8220 CHF |
| 2025-06-06 |
0.8231 CHF |
2,450,520.0683 USD |
0.8205 CHF |
0.8194 CHF |
0.8258 CHF |
0.8204 CHF |
| 2025-06-05 |
0.8201 CHF |
902,773.8702 USD |
0.8188 CHF |
0.8172 CHF |
0.8219 CHF |
0.8213 CHF |
| 2025-06-04 |
0.8225 CHF |
2,590,613.5085 USD |
0.8209 CHF |
0.8173 CHF |
0.8246 CHF |
0.8184 CHF |
| 2025-06-03 |
0.8196 CHF |
2,739,257.5891 USD |
0.8165 CHF |
0.8148 CHF |
0.8246 CHF |
0.8211 CHF |