Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-13 |
0.7956 CHF |
889,106.5102 USD |
0.7953 CHF |
0.7947 CHF |
0.7964 CHF |
0.7959 CHF |
| 2025-12-12 |
0.7949 CHF |
327,832.6458 USD |
0.7948 CHF |
0.7940 CHF |
0.7955 CHF |
0.7950 CHF |
| 2025-12-11 |
0.7990 CHF |
2,923,324.1872 USD |
0.7989 CHF |
0.7966 CHF |
0.8007 CHF |
0.7970 CHF |
| 2025-12-10 |
0.8041 CHF |
1,216,072.7789 USD |
0.8054 CHF |
0.8024 CHF |
0.8057 CHF |
0.8026 CHF |
| 2025-12-09 |
0.8059 CHF |
2,905,770.6398 USD |
0.8063 CHF |
0.8023 CHF |
0.8085 CHF |
0.8049 CHF |
| 2025-12-08 |
0.8052 CHF |
1,788,203.2490 USD |
0.8046 CHF |
0.8022 CHF |
0.8081 CHF |
0.8062 CHF |
| 2025-12-07 |
0.8045 CHF |
416,650.6448 USD |
0.8044 CHF |
0.8039 CHF |
0.8048 CHF |
0.8046 CHF |
| 2025-12-06 |
0.8050 CHF |
223,916.7697 USD |
0.8050 CHF |
0.8046 CHF |
0.8053 CHF |
0.8050 CHF |
| 2025-12-05 |
0.8034 CHF |
3,121,198.9023 USD |
0.8034 CHF |
0.8017 CHF |
0.8057 CHF |
0.8052 CHF |
| 2025-12-04 |
0.8013 CHF |
2,715,425.1302 USD |
0.7995 CHF |
0.7989 CHF |
0.8038 CHF |
0.8032 CHF |
| 2025-12-03 |
0.8009 CHF |
2,480,949.2242 USD |
0.8028 CHF |
0.7989 CHF |
0.8029 CHF |
0.8001 CHF |
| 2025-12-02 |
0.8048 CHF |
389,818.9022 USD |
0.8051 CHF |
0.8042 CHF |
0.8056 CHF |
0.8046 CHF |
| 2025-12-01 |
0.8036 CHF |
2,047,018.5189 USD |
0.8034 CHF |
0.8025 CHF |
0.8052 CHF |
0.8032 CHF |
| 2025-11-30 |
0.8043 CHF |
168,993.7981 USD |
0.8046 CHF |
0.8039 CHF |
0.8047 CHF |
0.8042 CHF |
| 2025-11-29 |
0.8038 CHF |
667,321.3714 USD |
0.8038 CHF |
0.8025 CHF |
0.8042 CHF |
0.8040 CHF |
| 2025-11-28 |
0.8053 CHF |
1,754,562.0214 USD |
0.8049 CHF |
0.8035 CHF |
0.8075 CHF |
0.8038 CHF |
| 2025-11-27 |
0.8051 CHF |
2,333,216.6255 USD |
0.8037 CHF |
0.8029 CHF |
0.8068 CHF |
0.8052 CHF |
| 2025-11-26 |
0.8063 CHF |
3,034,312.3482 USD |
0.8085 CHF |
0.8038 CHF |
0.8090 CHF |
0.8048 CHF |
| 2025-11-25 |
0.8091 CHF |
3,550,771.0817 USD |
0.8081 CHF |
0.8066 CHF |
0.8109 CHF |
0.8084 CHF |
| 2025-11-24 |
0.8076 CHF |
1,668,730.1632 USD |
0.8074 CHF |
0.8056 CHF |
0.8092 CHF |
0.8069 CHF |
| 2025-11-23 |
0.8074 CHF |
4,929,501.0627 USD |
0.8073 CHF |
0.8040 CHF |
0.8140 CHF |
0.8078 CHF |
| 2025-11-22 |
0.8074 CHF |
1,552,585.3307 USD |
0.8080 CHF |
0.8038 CHF |
0.8085 CHF |
0.8072 CHF |
| 2025-11-21 |
0.8050 CHF |
1,716,450.3735 USD |
0.8056 CHF |
0.8035 CHF |
0.8071 CHF |
0.8065 CHF |
| 2025-11-20 |
0.8048 CHF |
4,918,473.0414 USD |
0.8033 CHF |
0.8007 CHF |
0.8074 CHF |
0.8073 CHF |
| 2025-11-19 |
0.8024 CHF |
5,822,750.5210 USD |
0.7996 CHF |
0.7984 CHF |
0.8051 CHF |
0.8034 CHF |
| 2025-11-18 |
0.7948 CHF |
3,469,942.5393 USD |
0.7955 CHF |
0.7920 CHF |
0.7987 CHF |
0.7986 CHF |
| 2025-11-17 |
0.7936 CHF |
1,325,058.5838 USD |
0.7927 CHF |
0.7919 CHF |
0.7950 CHF |
0.7947 CHF |
| 2025-11-16 |
0.7940 CHF |
1,719,525.0576 USD |
0.7946 CHF |
0.7911 CHF |
0.7970 CHF |
0.7923 CHF |
| 2025-11-15 |
0.7936 CHF |
647,691.7276 USD |
0.7940 CHF |
0.7929 CHF |
0.7944 CHF |
0.7940 CHF |
| 2025-11-14 |
0.7907 CHF |
2,459,914.4653 USD |
0.7934 CHF |
0.7882 CHF |
0.7937 CHF |
0.7882 CHF |
| 2025-11-13 |
0.7932 CHF |
5,447,289.3624 USD |
0.7978 CHF |
0.7904 CHF |
0.8000 CHF |
0.7931 CHF |
| 2025-11-12 |
0.7995 CHF |
3,601,924.3696 USD |
0.8006 CHF |
0.7970 CHF |
0.8015 CHF |
0.7977 CHF |
| 2025-11-11 |
0.8042 CHF |
873,594.0082 USD |
0.8053 CHF |
0.8015 CHF |
0.8060 CHF |
0.8021 CHF |
| 2025-11-10 |
0.8076 CHF |
6,438,383.5368 USD |
0.8069 CHF |
0.8041 CHF |
0.8095 CHF |
0.8058 CHF |
| 2025-11-09 |
0.8048 CHF |
1,022,248.0463 USD |
0.8050 CHF |
0.8029 CHF |
0.8062 CHF |
0.8038 CHF |
| 2025-11-08 |
0.8047 CHF |
903,037.9385 USD |
0.8050 CHF |
0.8023 CHF |
0.8065 CHF |
0.8046 CHF |
| 2025-11-07 |
0.8061 CHF |
6,246,105.7581 USD |
0.8059 CHF |
0.8034 CHF |
0.8086 CHF |
0.8050 CHF |
| 2025-11-06 |
0.8078 CHF |
2,883,284.2892 USD |
0.8097 CHF |
0.8055 CHF |
0.8101 CHF |
0.8064 CHF |
| 2025-11-05 |
0.8097 CHF |
1,809,273.8717 USD |
0.8102 CHF |
0.8075 CHF |
0.8120 CHF |
0.8108 CHF |
| 2025-11-04 |
0.8080 CHF |
1,987,732.1623 USD |
0.8082 CHF |
0.8067 CHF |
0.8100 CHF |
0.8093 CHF |
| 2025-11-03 |
0.8048 CHF |
1,999,583.8249 USD |
0.8054 CHF |
0.8035 CHF |
0.8064 CHF |
0.8060 CHF |
| 2025-11-02 |
0.8057 CHF |
6,018,483.1928 USD |
0.8036 CHF |
0.8017 CHF |
0.8085 CHF |
0.8050 CHF |
| 2025-11-01 |
0.8036 CHF |
970,845.2661 USD |
0.8043 CHF |
0.8019 CHF |
0.8047 CHF |
0.8027 CHF |
| 2025-10-31 |
0.8021 CHF |
1,731,771.8881 USD |
0.8023 CHF |
0.8010 CHF |
0.8032 CHF |
0.8020 CHF |
| 2025-10-30 |
0.8006 CHF |
4,255,035.8593 USD |
0.8002 CHF |
0.7969 CHF |
0.8032 CHF |
0.8021 CHF |
| 2025-10-29 |
0.7961 CHF |
1,632,660.2863 USD |
0.7933 CHF |
0.7922 CHF |
0.7983 CHF |
0.7971 CHF |
| 2025-10-28 |
0.7943 CHF |
2,082,728.9462 USD |
0.7945 CHF |
0.7919 CHF |
0.7972 CHF |
0.7923 CHF |
| 2025-10-27 |
0.7963 CHF |
1,492,541.2661 USD |
0.7964 CHF |
0.7935 CHF |
0.7983 CHF |
0.7971 CHF |
| 2025-10-26 |
0.7954 CHF |
367,748.6596 USD |
0.7961 CHF |
0.7938 CHF |
0.7968 CHF |
0.7940 CHF |
| 2025-10-25 |
0.7953 CHF |
426,636.0654 USD |
0.7966 CHF |
0.7937 CHF |
0.7967 CHF |
0.7946 CHF |