Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.9096 CHF |
2,180,205.3703 USD |
0.9056 CHF |
0.9044 CHF |
0.9126 CHF |
0.9107 CHF |
| 2025-01-20 |
0.9093 CHF |
7,863,135.7169 USD |
0.9128 CHF |
0.9006 CHF |
0.9143 CHF |
0.9057 CHF |
| 2025-01-19 |
0.9125 CHF |
8,010,799.6630 USD |
0.9138 CHF |
0.8800 CHF |
0.9160 CHF |
0.9105 CHF |
| 2025-01-18 |
0.9127 CHF |
2,378,746.2705 USD |
0.9140 CHF |
0.9050 CHF |
0.9158 CHF |
0.9138 CHF |
| 2025-01-17 |
0.9119 CHF |
4,609,611.3043 USD |
0.9106 CHF |
0.9093 CHF |
0.9141 CHF |
0.9135 CHF |
| 2025-01-16 |
0.9117 CHF |
3,107,240.6874 USD |
0.9121 CHF |
0.9095 CHF |
0.9137 CHF |
0.9112 CHF |
| 2025-01-15 |
0.9120 CHF |
3,834,044.4502 USD |
0.9126 CHF |
0.9082 CHF |
0.9148 CHF |
0.9117 CHF |
| 2025-01-14 |
0.9160 CHF |
2,619,493.8483 USD |
0.9154 CHF |
0.9118 CHF |
0.9190 CHF |
0.9126 CHF |
| 2025-01-13 |
0.9180 CHF |
3,277,459.4801 USD |
0.9176 CHF |
0.9155 CHF |
0.9208 CHF |
0.9192 CHF |
| 2025-01-12 |
0.9165 CHF |
1,257,143.5076 USD |
0.9173 CHF |
0.9120 CHF |
0.9178 CHF |
0.9172 CHF |
| 2025-01-11 |
0.9173 CHF |
678,520.1103 USD |
0.9174 CHF |
0.9162 CHF |
0.9178 CHF |
0.9171 CHF |
| 2025-01-10 |
0.9157 CHF |
2,318,347.0444 USD |
0.9133 CHF |
0.9120 CHF |
0.9195 CHF |
0.9174 CHF |
| 2025-01-09 |
0.9129 CHF |
2,707,630.8795 USD |
0.9124 CHF |
0.9110 CHF |
0.9146 CHF |
0.9133 CHF |
| 2025-01-08 |
0.9118 CHF |
6,889,581.7346 USD |
0.9104 CHF |
0.9085 CHF |
0.9144 CHF |
0.9132 CHF |
| 2025-01-07 |
0.9066 CHF |
4,804,125.9224 USD |
0.9041 CHF |
0.9015 CHF |
0.9108 CHF |
0.9104 CHF |
| 2025-01-06 |
0.9059 CHF |
2,408,150.1357 USD |
0.9083 CHF |
0.9011 CHF |
0.9106 CHF |
0.9055 CHF |
| 2025-01-05 |
0.9084 CHF |
1,723,823.0559 USD |
0.9094 CHF |
0.9058 CHF |
0.9109 CHF |
0.9064 CHF |
| 2025-01-04 |
0.9098 CHF |
445,595.1394 USD |
0.9102 CHF |
0.9090 CHF |
0.9111 CHF |
0.9097 CHF |
| 2025-01-03 |
0.9098 CHF |
2,540,802.0422 USD |
0.9033 CHF |
0.9007 CHF |
0.9135 CHF |
0.9098 CHF |
| 2025-01-02 |
0.9043 CHF |
5,391,380.0701 USD |
0.9023 CHF |
0.8976 CHF |
0.9060 CHF |
0.9030 CHF |
| 2025-01-01 |
0.9024 CHF |
761,834.0849 USD |
0.9005 CHF |
0.8982 CHF |
0.9030 CHF |
0.9018 CHF |
| 2024-12-31 |
0.9030 CHF |
1,862,349.7186 USD |
0.9030 CHF |
0.8988 CHF |
0.9052 CHF |
0.9014 CHF |
| 2024-12-30 |
0.9041 CHF |
2,510,949.7140 USD |
0.9011 CHF |
0.9001 CHF |
0.9081 CHF |
0.9033 CHF |
| 2024-12-29 |
0.9000 CHF |
1,972,470.4520 USD |
0.9030 CHF |
0.8909 CHF |
0.9035 CHF |
0.9011 CHF |
| 2024-12-28 |
0.9032 CHF |
545,894.1736 USD |
0.9034 CHF |
0.9020 CHF |
0.9047 CHF |
0.9035 CHF |
| 2024-12-27 |
0.9010 CHF |
3,425,069.7682 USD |
0.8994 CHF |
0.8992 CHF |
0.9042 CHF |
0.9037 CHF |
| 2024-12-26 |
0.9002 CHF |
1,041,739.5403 USD |
0.8987 CHF |
0.8981 CHF |
0.9022 CHF |
0.8989 CHF |
| 2024-12-25 |
0.8990 CHF |
1,175,912.4558 USD |
0.8986 CHF |
0.8973 CHF |
0.9003 CHF |
0.8999 CHF |
| 2024-12-24 |
0.9003 CHF |
2,141,226.7972 USD |
0.8990 CHF |
0.8962 CHF |
0.9027 CHF |
0.8988 CHF |
| 2024-12-23 |
0.8964 CHF |
1,979,997.7335 USD |
0.8939 CHF |
0.8933 CHF |
0.9002 CHF |
0.8999 CHF |
| 2024-12-22 |
0.8955 CHF |
696,976.9111 USD |
0.8965 CHF |
0.8935 CHF |
0.9020 CHF |
0.8952 CHF |
| 2024-12-21 |
0.8954 CHF |
1,956,312.7850 USD |
0.8933 CHF |
0.8921 CHF |
0.9006 CHF |
0.8970 CHF |
| 2024-12-20 |
0.8953 CHF |
6,953,190.1243 USD |
0.8991 CHF |
0.8862 CHF |
0.8993 CHF |
0.8934 CHF |
| 2024-12-19 |
0.8986 CHF |
6,921,950.0815 USD |
0.9011 CHF |
0.8956 CHF |
0.9012 CHF |
0.8991 CHF |
| 2024-12-18 |
0.8971 CHF |
5,784,828.5968 USD |
0.8920 CHF |
0.8910 CHF |
0.9031 CHF |
0.9011 CHF |
| 2024-12-17 |
0.8937 CHF |
4,047,747.9583 USD |
0.8897 CHF |
0.8892 CHF |
0.8973 CHF |
0.8917 CHF |
| 2024-12-16 |
0.8907 CHF |
4,078,158.1360 USD |
0.8879 CHF |
0.8804 CHF |
0.8942 CHF |
0.8905 CHF |
| 2024-12-15 |
0.8890 CHF |
1,089,755.0144 USD |
0.8908 CHF |
0.8869 CHF |
0.8911 CHF |
0.8878 CHF |
| 2024-12-14 |
0.8906 CHF |
1,671,775.9741 USD |
0.8909 CHF |
0.8862 CHF |
0.8928 CHF |
0.8911 CHF |
| 2024-12-13 |
0.8918 CHF |
2,787,937.0344 USD |
0.8892 CHF |
0.8892 CHF |
0.8940 CHF |
0.8909 CHF |
| 2024-12-12 |
0.8857 CHF |
4,662,078.7443 USD |
0.8820 CHF |
0.8804 CHF |
0.8910 CHF |
0.8910 CHF |
| 2024-12-11 |
0.8834 CHF |
4,003,342.2867 USD |
0.8833 CHF |
0.8800 CHF |
0.8860 CHF |
0.8810 CHF |
| 2024-12-10 |
0.8807 CHF |
6,267,543.2345 USD |
0.8788 CHF |
0.8771 CHF |
0.8840 CHF |
0.8832 CHF |
| 2024-12-09 |
0.8780 CHF |
6,816,377.0181 USD |
0.8766 CHF |
0.8600 CHF |
0.8800 CHF |
0.8787 CHF |
| 2024-12-08 |
0.8755 CHF |
2,155,061.7769 USD |
0.8765 CHF |
0.8725 CHF |
0.8776 CHF |
0.8726 CHF |
| 2024-12-07 |
0.8770 CHF |
1,332,766.6951 USD |
0.8777 CHF |
0.8759 CHF |
0.8779 CHF |
0.8766 CHF |
| 2024-12-06 |
0.8777 CHF |
4,862,700.4722 USD |
0.8786 CHF |
0.8738 CHF |
0.8797 CHF |
0.8777 CHF |
| 2024-12-05 |
0.8800 CHF |
9,275,172.3896 USD |
0.8813 CHF |
0.8750 CHF |
0.8835 CHF |
0.8759 CHF |
| 2024-12-04 |
0.8845 CHF |
9,867,796.4326 USD |
0.8853 CHF |
0.8800 CHF |
0.8895 CHF |
0.8825 CHF |
| 2024-12-03 |
0.8853 CHF |
7,408,248.9043 USD |
0.8850 CHF |
0.8828 CHF |
0.8888 CHF |
0.8855 CHF |