Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-24 |
0.7958 CHF |
1,534,681.6322 USD |
0.7956 CHF |
0.7931 CHF |
0.7972 CHF |
0.7954 CHF |
| 2025-10-23 |
0.7969 CHF |
1,065,646.9743 USD |
0.7956 CHF |
0.7945 CHF |
0.7985 CHF |
0.7982 CHF |
| 2025-10-22 |
0.7964 CHF |
2,000,368.8636 USD |
0.7968 CHF |
0.7943 CHF |
0.7981 CHF |
0.7966 CHF |
| 2025-10-21 |
0.7946 CHF |
2,478,467.8156 USD |
0.7930 CHF |
0.7915 CHF |
0.7966 CHF |
0.7956 CHF |
| 2025-10-20 |
0.7936 CHF |
2,011,634.0703 USD |
0.7949 CHF |
0.7924 CHF |
0.7950 CHF |
0.7931 CHF |
| 2025-10-19 |
0.7944 CHF |
49,345.0863 USD |
0.7946 CHF |
0.7932 CHF |
0.7955 CHF |
0.7943 CHF |
| 2025-10-18 |
0.7937 CHF |
1,185,959.7343 USD |
0.7935 CHF |
0.7919 CHF |
0.7956 CHF |
0.7939 CHF |
| 2025-10-17 |
0.7913 CHF |
7,027,188.1519 USD |
0.7919 CHF |
0.7871 CHF |
0.7952 CHF |
0.7939 CHF |
| 2025-10-16 |
0.7954 CHF |
5,293,869.1667 USD |
0.7967 CHF |
0.7918 CHF |
0.7985 CHF |
0.7923 CHF |
| 2025-10-15 |
0.7993 CHF |
7,127,511.6360 USD |
0.8019 CHF |
0.7959 CHF |
0.8022 CHF |
0.7972 CHF |
| 2025-10-14 |
0.8030 CHF |
4,469,401.5097 USD |
0.8052 CHF |
0.8001 CHF |
0.8059 CHF |
0.8007 CHF |
| 2025-10-13 |
0.8032 CHF |
7,781,028.5298 USD |
0.8043 CHF |
0.8009 CHF |
0.8067 CHF |
0.8046 CHF |
| 2025-10-12 |
0.8035 CHF |
2,665,461.8140 USD |
0.8024 CHF |
0.7958 CHF |
0.8079 CHF |
0.8048 CHF |
| 2025-10-11 |
0.8014 CHF |
10,491,423.2312 USD |
0.8041 CHF |
0.7916 CHF |
0.8150 CHF |
0.8018 CHF |
| 2025-10-10 |
0.8041 CHF |
3,142,559.5610 USD |
0.8068 CHF |
0.8007 CHF |
0.8075 CHF |
0.8020 CHF |
| 2025-10-09 |
0.8029 CHF |
2,462,281.7195 USD |
0.8018 CHF |
0.7997 CHF |
0.8082 CHF |
0.8069 CHF |
| 2025-10-08 |
0.8001 CHF |
1,701,586.3013 USD |
0.7985 CHF |
0.7980 CHF |
0.8022 CHF |
0.8007 CHF |
| 2025-10-07 |
0.7961 CHF |
4,065,633.1642 USD |
0.7918 CHF |
0.7918 CHF |
0.7998 CHF |
0.7976 CHF |
| 2025-10-06 |
0.7962 CHF |
4,383,129.3647 USD |
0.7937 CHF |
0.7928 CHF |
0.7998 CHF |
0.7935 CHF |
| 2025-10-05 |
0.7901 CHF |
3,104,130.8502 USD |
0.7934 CHF |
0.7720 CHF |
0.7950 CHF |
0.7900 CHF |
| 2025-10-04 |
0.7941 CHF |
367,318.4887 USD |
0.7941 CHF |
0.7917 CHF |
0.7967 CHF |
0.7928 CHF |
| 2025-10-03 |
0.7963 CHF |
1,027,628.7401 USD |
0.7963 CHF |
0.7943 CHF |
0.7978 CHF |
0.7955 CHF |
| 2025-10-02 |
0.7954 CHF |
7,003,101.9421 USD |
0.7943 CHF |
0.7908 CHF |
0.7993 CHF |
0.7958 CHF |
| 2025-10-01 |
0.7939 CHF |
984,379.9853 USD |
0.7954 CHF |
0.7911 CHF |
0.7966 CHF |
0.7940 CHF |
| 2025-09-30 |
0.7962 CHF |
1,629,924.5980 USD |
0.7952 CHF |
0.7946 CHF |
0.7978 CHF |
0.7951 CHF |
| 2025-09-29 |
0.7947 CHF |
2,424,383.0530 USD |
0.7961 CHF |
0.7700 CHF |
0.7986 CHF |
0.7961 CHF |
| 2025-09-28 |
0.7977 CHF |
258,191.4141 USD |
0.7977 CHF |
0.7963 CHF |
0.7992 CHF |
0.7981 CHF |
| 2025-09-27 |
0.7991 CHF |
662,917.3230 USD |
0.7987 CHF |
0.7973 CHF |
0.8004 CHF |
0.7990 CHF |
| 2025-09-26 |
0.7991 CHF |
1,440,046.7630 USD |
0.7991 CHF |
0.7973 CHF |
0.8005 CHF |
0.7983 CHF |
| 2025-09-25 |
0.7968 CHF |
1,765,806.8144 USD |
0.7939 CHF |
0.7926 CHF |
0.8010 CHF |
0.8009 CHF |
| 2025-09-24 |
0.7925 CHF |
3,040,746.1637 USD |
0.7913 CHF |
0.7910 CHF |
0.7953 CHF |
0.7950 CHF |
| 2025-09-23 |
0.7916 CHF |
3,486,234.9220 USD |
0.7923 CHF |
0.7897 CHF |
0.7935 CHF |
0.7911 CHF |
| 2025-09-22 |
0.7954 CHF |
3,567,675.5099 USD |
0.7945 CHF |
0.7926 CHF |
0.7988 CHF |
0.7943 CHF |
| 2025-09-21 |
0.7942 CHF |
411,936.7152 USD |
0.7940 CHF |
0.7930 CHF |
0.7955 CHF |
0.7947 CHF |
| 2025-09-20 |
0.7948 CHF |
400,353.9666 USD |
0.7949 CHF |
0.7933 CHF |
0.7962 CHF |
0.7945 CHF |
| 2025-09-19 |
0.7926 CHF |
2,101,015.3629 USD |
0.7901 CHF |
0.7895 CHF |
0.7950 CHF |
0.7949 CHF |
| 2025-09-18 |
0.7896 CHF |
3,595,515.6800 USD |
0.7886 CHF |
0.7866 CHF |
0.7925 CHF |
0.7904 CHF |
| 2025-09-17 |
0.7877 CHF |
3,995,141.1877 USD |
0.7855 CHF |
0.7832 CHF |
0.7900 CHF |
0.7887 CHF |
| 2025-09-16 |
0.7891 CHF |
2,332,165.6484 USD |
0.7944 CHF |
0.7823 CHF |
0.7944 CHF |
0.7842 CHF |
| 2025-09-15 |
0.7996 CHF |
5,976,352.0534 USD |
0.7945 CHF |
0.7930 CHF |
0.8350 CHF |
0.7939 CHF |
| 2025-09-14 |
0.7943 CHF |
383,132.8509 USD |
0.7947 CHF |
0.7939 CHF |
0.7952 CHF |
0.7944 CHF |
| 2025-09-13 |
0.7950 CHF |
699,640.9551 USD |
0.7950 CHF |
0.7940 CHF |
0.7960 CHF |
0.7950 CHF |
| 2025-09-12 |
0.7956 CHF |
2,920,956.8552 USD |
0.7954 CHF |
0.7930 CHF |
0.7987 CHF |
0.7954 CHF |
| 2025-09-11 |
0.7972 CHF |
3,334,281.9682 USD |
0.7962 CHF |
0.7935 CHF |
0.7995 CHF |
0.7945 CHF |
| 2025-09-10 |
0.7943 CHF |
3,360,334.7430 USD |
0.7972 CHF |
0.7800 CHF |
0.7985 CHF |
0.7958 CHF |
| 2025-09-09 |
0.7942 CHF |
2,810,194.2166 USD |
0.7931 CHF |
0.7920 CHF |
0.7983 CHF |
0.7965 CHF |
| 2025-09-08 |
0.7952 CHF |
2,471,410.5088 USD |
0.7980 CHF |
0.7933 CHF |
0.7983 CHF |
0.7933 CHF |
| 2025-09-07 |
0.7966 CHF |
622,375.5922 USD |
0.7986 CHF |
0.7937 CHF |
0.7998 CHF |
0.7945 CHF |
| 2025-09-06 |
0.7986 CHF |
493,345.7679 USD |
0.7987 CHF |
0.7974 CHF |
0.8004 CHF |
0.7978 CHF |
| 2025-09-05 |
0.8037 CHF |
694,014.8437 USD |
0.8054 CHF |
0.8019 CHF |
0.8059 CHF |
0.8023 CHF |