Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-02 |
0.8175 CHF |
3,935,830.0032 USD |
0.8234 CHF |
0.8100 CHF |
0.8238 CHF |
0.8174 CHF |
| 2025-06-01 |
0.8233 CHF |
345,090.9819 USD |
0.8243 CHF |
0.8223 CHF |
0.8243 CHF |
0.8240 CHF |
| 2025-05-31 |
0.8242 CHF |
464,268.9086 USD |
0.8238 CHF |
0.8234 CHF |
0.8255 CHF |
0.8246 CHF |
| 2025-05-30 |
0.8239 CHF |
1,849,721.1122 USD |
0.8229 CHF |
0.8207 CHF |
0.8259 CHF |
0.8239 CHF |
| 2025-05-29 |
0.8271 CHF |
1,101,632.9660 USD |
0.8326 CHF |
0.8231 CHF |
0.8355 CHF |
0.8245 CHF |
| 2025-05-28 |
0.8277 CHF |
1,888,807.2222 USD |
0.8279 CHF |
0.8253 CHF |
0.8295 CHF |
0.8272 CHF |
| 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 |