Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
0.8155 CHF |
2,824,556.3392 USD |
0.8095 CHF |
0.8070 CHF |
0.8285 CHF |
0.8285 CHF |
| 2025-04-21 |
0.8082 CHF |
1,763,136.2808 USD |
0.8146 CHF |
0.8047 CHF |
0.8146 CHF |
0.8089 CHF |
| 2025-04-20 |
0.8174 CHF |
1,922,682.3002 USD |
0.8180 CHF |
0.8151 CHF |
0.8199 CHF |
0.8153 CHF |
| 2025-04-19 |
0.8179 CHF |
232,682.6571 USD |
0.8174 CHF |
0.8167 CHF |
0.8186 CHF |
0.8182 CHF |
| 2025-04-18 |
0.8196 CHF |
591,089.9012 USD |
0.8203 CHF |
0.8178 CHF |
0.8212 CHF |
0.8189 CHF |
| 2025-04-17 |
0.8193 CHF |
1,099,605.1977 USD |
0.8140 CHF |
0.8140 CHF |
0.8234 CHF |
0.8198 CHF |
| 2025-04-16 |
0.8155 CHF |
1,715,469.6393 USD |
0.8205 CHF |
0.8118 CHF |
0.8206 CHF |
0.8127 CHF |
| 2025-04-15 |
0.8181 CHF |
2,795,401.6489 USD |
0.8166 CHF |
0.8135 CHF |
0.8240 CHF |
0.8208 CHF |
| 2025-04-14 |
0.8190 CHF |
2,203,045.6656 USD |
0.8184 CHF |
0.8116 CHF |
0.8266 CHF |
0.8158 CHF |
| 2025-04-13 |
0.8167 CHF |
384,746.7321 USD |
0.8164 CHF |
0.8133 CHF |
0.8196 CHF |
0.8152 CHF |
| 2025-04-12 |
0.8158 CHF |
916,917.2819 USD |
0.8155 CHF |
0.8124 CHF |
0.8179 CHF |
0.8167 CHF |
| 2025-04-11 |
0.8175 CHF |
4,635,751.1592 USD |
0.8217 CHF |
0.8102 CHF |
0.8262 CHF |
0.8170 CHF |
| 2025-04-10 |
0.8470 CHF |
1,661,117.6221 USD |
0.8564 CHF |
0.8315 CHF |
0.8582 CHF |
0.8315 CHF |
| 2025-04-09 |
0.8412 CHF |
1,970,992.4177 USD |
0.8454 CHF |
0.8365 CHF |
0.8472 CHF |
0.8429 CHF |
| 2025-04-08 |
0.8573 CHF |
1,092,774.8774 USD |
0.8607 CHF |
0.8520 CHF |
0.8608 CHF |
0.8588 CHF |
| 2025-04-07 |
0.8491 CHF |
12,204,605.6081 USD |
0.8509 CHF |
0.8300 CHF |
0.8664 CHF |
0.8571 CHF |
| 2025-04-06 |
0.8600 CHF |
1,882,066.6699 USD |
0.8592 CHF |
0.8567 CHF |
0.8616 CHF |
0.8581 CHF |
| 2025-04-05 |
0.8600 CHF |
419,026.9110 USD |
0.8603 CHF |
0.8585 CHF |
0.8618 CHF |
0.8610 CHF |
| 2025-04-04 |
0.8526 CHF |
3,448,795.5404 USD |
0.8599 CHF |
0.8479 CHF |
0.8629 CHF |
0.8611 CHF |
| 2025-04-03 |
0.8621 CHF |
4,319,942.4241 USD |
0.8776 CHF |
0.8532 CHF |
0.8793 CHF |
0.8588 CHF |
| 2025-04-02 |
0.8837 CHF |
2,485,455.7618 USD |
0.8840 CHF |
0.8800 CHF |
0.8850 CHF |
0.8817 CHF |
| 2025-04-01 |
0.8829 CHF |
1,879,099.5628 USD |
0.8834 CHF |
0.8809 CHF |
0.8840 CHF |
0.8830 CHF |
| 2025-03-31 |
0.8809 CHF |
1,457,834.3827 USD |
0.8820 CHF |
0.8785 CHF |
0.8824 CHF |
0.8811 CHF |
| 2025-03-30 |
0.8823 CHF |
615,459.1473 USD |
0.8831 CHF |
0.8813 CHF |
0.8839 CHF |
0.8828 CHF |
| 2025-03-29 |
0.8816 CHF |
1,093,136.9497 USD |
0.8826 CHF |
0.8778 CHF |
0.8839 CHF |
0.8821 CHF |
| 2025-03-28 |
0.8826 CHF |
1,641,528.4322 USD |
0.8818 CHF |
0.8805 CHF |
0.8838 CHF |
0.8814 CHF |
| 2025-03-27 |
0.8844 CHF |
492,726.4357 USD |
0.8853 CHF |
0.8828 CHF |
0.8857 CHF |
0.8852 CHF |
| 2025-03-26 |
0.8842 CHF |
2,241,175.3588 USD |
0.8832 CHF |
0.8827 CHF |
0.8855 CHF |
0.8845 CHF |
| 2025-03-25 |
0.8831 CHF |
1,681,608.4730 USD |
0.8831 CHF |
0.8809 CHF |
0.8855 CHF |
0.8836 CHF |
| 2025-03-24 |
0.8822 CHF |
5,178,283.4602 USD |
0.8828 CHF |
0.8742 CHF |
0.8842 CHF |
0.8833 CHF |
| 2025-03-23 |
0.8844 CHF |
316,928.8291 USD |
0.8845 CHF |
0.8841 CHF |
0.8847 CHF |
0.8844 CHF |
| 2025-03-22 |
0.8844 CHF |
952,963.3005 USD |
0.8842 CHF |
0.8834 CHF |
0.8850 CHF |
0.8845 CHF |
| 2025-03-21 |
0.8828 CHF |
2,184,424.6408 USD |
0.8825 CHF |
0.8803 CHF |
0.8848 CHF |
0.8836 CHF |
| 2025-03-20 |
0.8816 CHF |
2,966,480.4176 USD |
0.8757 CHF |
0.8754 CHF |
0.8848 CHF |
0.8831 CHF |
| 2025-03-19 |
0.8779 CHF |
7,204,131.0921 USD |
0.8773 CHF |
0.8729 CHF |
0.8807 CHF |
0.8759 CHF |
| 2025-03-18 |
0.8797 CHF |
2,392,447.3432 USD |
0.8819 CHF |
0.8763 CHF |
0.8827 CHF |
0.8770 CHF |
| 2025-03-17 |
0.8832 CHF |
3,817,822.4603 USD |
0.8855 CHF |
0.8794 CHF |
0.8860 CHF |
0.8813 CHF |
| 2025-03-16 |
0.8854 CHF |
650,307.6021 USD |
0.8865 CHF |
0.8837 CHF |
0.8875 CHF |
0.8853 CHF |
| 2025-03-15 |
0.8863 CHF |
702,662.2895 USD |
0.8854 CHF |
0.8851 CHF |
0.8875 CHF |
0.8859 CHF |
| 2025-03-14 |
0.8841 CHF |
2,242,646.5611 USD |
0.8832 CHF |
0.8810 CHF |
0.8866 CHF |
0.8861 CHF |
| 2025-03-13 |
0.8840 CHF |
1,824,189.1327 USD |
0.8827 CHF |
0.8809 CHF |
0.8862 CHF |
0.8856 CHF |
| 2025-03-12 |
0.8825 CHF |
3,386,207.6489 USD |
0.8832 CHF |
0.8775 CHF |
0.8859 CHF |
0.8830 CHF |
| 2025-03-11 |
0.8804 CHF |
4,725,141.4842 USD |
0.8793 CHF |
0.8772 CHF |
0.8830 CHF |
0.8823 CHF |
| 2025-03-10 |
0.8776 CHF |
3,356,235.9737 USD |
0.8755 CHF |
0.8725 CHF |
0.8811 CHF |
0.8784 CHF |
| 2025-03-09 |
0.8783 CHF |
1,814,109.8839 USD |
0.8805 CHF |
0.8756 CHF |
0.8809 CHF |
0.8763 CHF |
| 2025-03-08 |
0.8793 CHF |
1,652,866.3940 USD |
0.8794 CHF |
0.8771 CHF |
0.8813 CHF |
0.8810 CHF |
| 2025-03-07 |
0.8806 CHF |
3,742,213.9561 USD |
0.8844 CHF |
0.8773 CHF |
0.8850 CHF |
0.8807 CHF |
| 2025-03-06 |
0.8885 CHF |
2,865,692.9691 USD |
0.8915 CHF |
0.8833 CHF |
0.8931 CHF |
0.8854 CHF |
| 2025-03-05 |
0.8894 CHF |
2,824,328.5257 USD |
0.8906 CHF |
0.8865 CHF |
0.8923 CHF |
0.8908 CHF |
| 2025-03-04 |
0.8926 CHF |
4,624,530.3606 USD |
0.8974 CHF |
0.8882 CHF |
0.8977 CHF |
0.8903 CHF |