Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.7781 CHF |
1,996,443.1475 USD |
0.7776 CHF |
0.7765 CHF |
0.7792 CHF |
0.7776 CHF |
| 2026-02-04 |
0.7763 CHF |
608,627.2152 USD |
0.7762 CHF |
0.7749 CHF |
0.7772 CHF |
0.7765 CHF |
| 2026-02-03 |
0.7735 CHF |
5,241,490.6155 USD |
0.7799 CHF |
0.7400 CHF |
0.7799 CHF |
0.7762 CHF |
| 2026-02-02 |
0.7766 CHF |
2,893,545.9463 USD |
0.7738 CHF |
0.7717 CHF |
0.7823 CHF |
0.7799 CHF |
| 2026-02-01 |
0.7737 CHF |
616,688.0152 USD |
0.7740 CHF |
0.7726 CHF |
0.7751 CHF |
0.7743 CHF |
| 2026-01-31 |
0.7730 CHF |
28,565.4417 USD |
0.7730 CHF |
0.7730 CHF |
0.7733 CHF |
0.7730 CHF |
| 2026-01-30 |
0.7682 CHF |
772,082.2156 USD |
0.7645 CHF |
0.7640 CHF |
0.7700 CHF |
0.7691 CHF |
| 2026-01-29 |
0.7671 CHF |
726,609.3655 USD |
0.7655 CHF |
0.7647 CHF |
0.7687 CHF |
0.7685 CHF |
| 2026-01-28 |
0.7661 CHF |
850,753.5872 USD |
0.7633 CHF |
0.7629 CHF |
0.7691 CHF |
0.7671 CHF |
| 2026-01-27 |
0.7740 CHF |
1,159,538.4008 USD |
0.7774 CHF |
0.7662 CHF |
0.7787 CHF |
0.7662 CHF |
| 2026-01-26 |
0.7777 CHF |
1,153,440.8844 USD |
0.7782 CHF |
0.7756 CHF |
0.7794 CHF |
0.7783 CHF |
| 2026-01-25 |
0.7811 CHF |
494,483.5662 USD |
0.7811 CHF |
0.7805 CHF |
0.7815 CHF |
0.7810 CHF |
| 2026-01-24 |
0.7817 CHF |
348,562.8441 USD |
0.7813 CHF |
0.7807 CHF |
0.7822 CHF |
0.7819 CHF |
| 2026-01-23 |
0.7905 CHF |
1,255,984.8197 USD |
0.7893 CHF |
0.7891 CHF |
0.7916 CHF |
0.7899 CHF |
| 2026-01-22 |
0.7931 CHF |
825,692.3164 USD |
0.7963 CHF |
0.7896 CHF |
0.7963 CHF |
0.7903 CHF |
| 2026-01-21 |
0.7914 CHF |
1,498,963.9203 USD |
0.7898 CHF |
0.7889 CHF |
0.7943 CHF |
0.7938 CHF |
| 2026-01-20 |
0.7969 CHF |
712,631.1450 USD |
0.7976 CHF |
0.7955 CHF |
0.7983 CHF |
0.7961 CHF |
| 2026-01-19 |
0.7988 CHF |
1,682,899.2132 USD |
0.7989 CHF |
0.7975 CHF |
0.8003 CHF |
0.7976 CHF |
| 2026-01-18 |
0.8033 CHF |
237,652.8686 USD |
0.8035 CHF |
0.8029 CHF |
0.8036 CHF |
0.8030 CHF |
| 2026-01-17 |
0.8032 CHF |
672,100.8378 USD |
0.8033 CHF |
0.8030 CHF |
0.8034 CHF |
0.8031 CHF |
| 2026-01-16 |
0.8031 CHF |
490,057.9183 USD |
0.8036 CHF |
0.8022 CHF |
0.8040 CHF |
0.8026 CHF |
| 2026-01-15 |
0.8009 CHF |
1,423,914.1079 USD |
0.8000 CHF |
0.7997 CHF |
0.8021 CHF |
0.8011 CHF |
| 2026-01-14 |
0.8007 CHF |
3,987,021.4533 USD |
0.8009 CHF |
0.7985 CHF |
0.8028 CHF |
0.7996 CHF |
| 2026-01-13 |
0.7989 CHF |
2,902,440.0092 USD |
0.7972 CHF |
0.7966 CHF |
0.8015 CHF |
0.8005 CHF |
| 2026-01-12 |
0.7971 CHF |
2,795,466.4679 USD |
0.8016 CHF |
0.7950 CHF |
0.8017 CHF |
0.7969 CHF |
| 2026-01-11 |
0.8012 CHF |
479,331.8538 USD |
0.8010 CHF |
0.8010 CHF |
0.8014 CHF |
0.8011 CHF |
| 2026-01-10 |
0.8009 CHF |
173,757.8493 USD |
0.8008 CHF |
0.8005 CHF |
0.8012 CHF |
0.8009 CHF |
| 2026-01-09 |
0.7993 CHF |
570,322.9353 USD |
0.7987 CHF |
0.7986 CHF |
0.8002 CHF |
0.7999 CHF |
| 2026-01-08 |
0.7976 CHF |
1,714,010.6245 USD |
0.7978 CHF |
0.7963 CHF |
0.7985 CHF |
0.7981 CHF |
| 2026-01-07 |
0.7962 CHF |
1,396,870.2470 USD |
0.7956 CHF |
0.7943 CHF |
0.7979 CHF |
0.7973 CHF |
| 2026-01-06 |
0.7922 CHF |
860,157.7513 USD |
0.7923 CHF |
0.7907 CHF |
0.7939 CHF |
0.7935 CHF |
| 2026-01-05 |
0.7938 CHF |
2,729,826.5929 USD |
0.7922 CHF |
0.7916 CHF |
0.7967 CHF |
0.7959 CHF |
| 2026-01-04 |
0.7920 CHF |
384,394.0621 USD |
0.7919 CHF |
0.7912 CHF |
0.7923 CHF |
0.7920 CHF |
| 2026-01-03 |
0.7921 CHF |
415,506.5729 USD |
0.7920 CHF |
0.7915 CHF |
0.7923 CHF |
0.7921 CHF |
| 2026-01-02 |
0.7924 CHF |
1,773,122.6444 USD |
0.7922 CHF |
0.7906 CHF |
0.7930 CHF |
0.7927 CHF |
| 2026-01-01 |
0.7928 CHF |
232,347.1499 USD |
0.7926 CHF |
0.7917 CHF |
0.7932 CHF |
0.7923 CHF |
| 2025-12-31 |
0.7926 CHF |
1,168,671.6839 USD |
0.7913 CHF |
0.7910 CHF |
0.7942 CHF |
0.7939 CHF |
| 2025-12-30 |
0.7886 CHF |
763,703.4941 USD |
0.7886 CHF |
0.7878 CHF |
0.7897 CHF |
0.7882 CHF |
| 2025-12-29 |
0.7881 CHF |
1,056,074.2276 USD |
0.7876 CHF |
0.7864 CHF |
0.7887 CHF |
0.7878 CHF |
| 2025-12-28 |
0.7880 CHF |
911,766.5959 USD |
0.7882 CHF |
0.7870 CHF |
0.7886 CHF |
0.7878 CHF |
| 2025-12-27 |
0.7882 CHF |
792,025.3909 USD |
0.7890 CHF |
0.7876 CHF |
0.7891 CHF |
0.7882 CHF |
| 2025-12-26 |
0.7880 CHF |
961,201.0194 USD |
0.7875 CHF |
0.7866 CHF |
0.7897 CHF |
0.7880 CHF |
| 2025-12-25 |
0.7882 CHF |
265,164.9755 USD |
0.7884 CHF |
0.7876 CHF |
0.7890 CHF |
0.7885 CHF |
| 2025-12-24 |
0.7876 CHF |
1,616,777.9280 USD |
0.7876 CHF |
0.7858 CHF |
0.7896 CHF |
0.7884 CHF |
| 2025-12-23 |
0.7892 CHF |
3,008,459.4165 USD |
0.7915 CHF |
0.7867 CHF |
0.7915 CHF |
0.7878 CHF |
| 2025-12-22 |
0.7947 CHF |
931,102.5017 USD |
0.7949 CHF |
0.7931 CHF |
0.7953 CHF |
0.7936 CHF |
| 2025-12-21 |
0.7945 CHF |
463,994.9284 USD |
0.7944 CHF |
0.7940 CHF |
0.7957 CHF |
0.7951 CHF |
| 2025-12-20 |
0.7949 CHF |
2,270,171.5863 USD |
0.7952 CHF |
0.7893 CHF |
0.7966 CHF |
0.7950 CHF |
| 2025-12-19 |
0.7952 CHF |
2,370,166.8976 USD |
0.7939 CHF |
0.7939 CHF |
0.7963 CHF |
0.7949 CHF |
| 2025-12-18 |
0.7945 CHF |
1,507,854.8283 USD |
0.7940 CHF |
0.7934 CHF |
0.7956 CHF |
0.7954 CHF |