Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-24 |
0.9264 CHF |
1,483,897.6177 USD |
0.9251 CHF |
0.9233 CHF |
0.9300 CHF |
0.9263 CHF |
| 2021-09-23 |
0.9267 CHF |
1,093,299.8599 USD |
0.9276 CHF |
0.9230 CHF |
0.9307 CHF |
0.9265 CHF |
| 2021-09-22 |
0.9250 CHF |
1,377,478.0506 USD |
0.9237 CHF |
0.9165 CHF |
0.9300 CHF |
0.9273 CHF |
| 2021-09-21 |
0.9279 CHF |
2,120,895.6991 USD |
0.9289 CHF |
0.9236 CHF |
0.9348 CHF |
0.9250 CHF |
| 2021-09-20 |
0.9316 CHF |
2,617,730.9000 USD |
0.9334 CHF |
0.9273 CHF |
0.9395 CHF |
0.9290 CHF |
| 2021-09-19 |
0.9335 CHF |
409,248.3197 USD |
0.9350 CHF |
0.9314 CHF |
0.9359 CHF |
0.9326 CHF |
| 2021-09-18 |
0.9344 CHF |
243,664.8116 USD |
0.9352 CHF |
0.9321 CHF |
0.9359 CHF |
0.9350 CHF |
| 2021-09-17 |
0.9297 CHF |
1,050,861.2293 USD |
0.9284 CHF |
0.9269 CHF |
0.9364 CHF |
0.9352 CHF |
| 2021-09-16 |
0.9256 CHF |
909,789.8556 USD |
0.9210 CHF |
0.9205 CHF |
0.9284 CHF |
0.9284 CHF |
| 2021-09-15 |
0.9215 CHF |
1,151,615.1202 USD |
0.9209 CHF |
0.9190 CHF |
0.9260 CHF |
0.9209 CHF |
| 2021-09-14 |
0.9229 CHF |
892,091.0011 USD |
0.9255 CHF |
0.9202 CHF |
0.9298 CHF |
0.9209 CHF |
| 2021-09-13 |
0.9233 CHF |
1,479,579.2737 USD |
0.9201 CHF |
0.9165 CHF |
0.9288 CHF |
0.9254 CHF |
| 2021-09-12 |
0.9192 CHF |
348,476.6826 USD |
0.9207 CHF |
0.9175 CHF |
0.9215 CHF |
0.9206 CHF |
| 2021-09-11 |
0.9231 CHF |
490,921.6704 USD |
0.9195 CHF |
0.9184 CHF |
0.9300 CHF |
0.9200 CHF |
| 2021-09-10 |
0.9200 CHF |
843,830.6987 USD |
0.9190 CHF |
0.9172 CHF |
0.9298 CHF |
0.9209 CHF |
| 2021-09-09 |
0.9229 CHF |
1,389,691.8043 USD |
0.9234 CHF |
0.9170 CHF |
0.9339 CHF |
0.9184 CHF |
| 2021-09-08 |
0.9214 CHF |
1,783,686.2879 USD |
0.9205 CHF |
0.9180 CHF |
0.9251 CHF |
0.9236 CHF |
| 2021-09-07 |
0.9197 CHF |
2,516,057.4791 USD |
0.9161 CHF |
0.9148 CHF |
0.9340 CHF |
0.9207 CHF |
| 2021-09-06 |
0.9174 CHF |
638,272.4431 USD |
0.9149 CHF |
0.9148 CHF |
0.9192 CHF |
0.9163 CHF |
| 2021-09-05 |
0.9144 CHF |
751,470.5476 USD |
0.9144 CHF |
0.9130 CHF |
0.9154 CHF |
0.9148 CHF |
| 2021-09-04 |
0.9140 CHF |
600,953.1122 USD |
0.9161 CHF |
0.9115 CHF |
0.9165 CHF |
0.9144 CHF |
| 2021-09-03 |
0.9157 CHF |
756,120.4067 USD |
0.9151 CHF |
0.9124 CHF |
0.9175 CHF |
0.9161 CHF |
| 2021-09-02 |
0.9160 CHF |
1,244,020.4836 USD |
0.9156 CHF |
0.9141 CHF |
0.9192 CHF |
0.9156 CHF |
| 2021-09-01 |
0.9171 CHF |
1,506,661.5885 USD |
0.9159 CHF |
0.9141 CHF |
0.9197 CHF |
0.9177 CHF |
| 2021-08-31 |
0.9164 CHF |
854,473.9329 USD |
0.9181 CHF |
0.9128 CHF |
0.9196 CHF |
0.9161 CHF |
| 2021-08-30 |
0.9163 CHF |
727,011.3160 USD |
0.9118 CHF |
0.9104 CHF |
0.9187 CHF |
0.9183 CHF |
| 2021-08-29 |
0.9116 CHF |
509,709.3912 USD |
0.9119 CHF |
0.9100 CHF |
0.9146 CHF |
0.9118 CHF |
| 2021-08-28 |
0.9133 CHF |
230,095.5416 USD |
0.9120 CHF |
0.9106 CHF |
0.9157 CHF |
0.9125 CHF |
| 2021-08-27 |
0.9170 CHF |
1,037,936.2631 USD |
0.9193 CHF |
0.9113 CHF |
0.9233 CHF |
0.9119 CHF |
| 2021-08-26 |
0.9187 CHF |
915,307.6129 USD |
0.9145 CHF |
0.9129 CHF |
0.9350 CHF |
0.9190 CHF |
| 2021-08-25 |
0.9151 CHF |
863,640.5612 USD |
0.9143 CHF |
0.9121 CHF |
0.9183 CHF |
0.9141 CHF |
| 2021-08-24 |
0.9137 CHF |
1,043,358.7938 USD |
0.9127 CHF |
0.9115 CHF |
0.9182 CHF |
0.9134 CHF |
| 2021-08-23 |
0.9157 CHF |
1,428,349.6332 USD |
0.9169 CHF |
0.9055 CHF |
0.9199 CHF |
0.9132 CHF |
| 2021-08-22 |
0.9186 CHF |
821,361.5590 USD |
0.9181 CHF |
0.9144 CHF |
0.9203 CHF |
0.9175 CHF |
| 2021-08-21 |
0.9193 CHF |
414,187.3027 USD |
0.9171 CHF |
0.9171 CHF |
0.9214 CHF |
0.9183 CHF |
| 2021-08-20 |
0.9172 CHF |
1,654,816.0750 USD |
0.9195 CHF |
0.9036 CHF |
0.9200 CHF |
0.9181 CHF |
| 2021-08-19 |
0.9186 CHF |
422,618.0403 USD |
0.9180 CHF |
0.9160 CHF |
0.9227 CHF |
0.9203 CHF |
| 2021-08-18 |
0.9174 CHF |
529,409.4153 USD |
0.9167 CHF |
0.9144 CHF |
0.9200 CHF |
0.9180 CHF |
| 2021-08-17 |
0.9133 CHF |
684,360.4883 USD |
0.9132 CHF |
0.9107 CHF |
0.9171 CHF |
0.9169 CHF |
| 2021-08-16 |
0.9152 CHF |
1,011,146.6783 USD |
0.9153 CHF |
0.9121 CHF |
0.9176 CHF |
0.9127 CHF |
| 2021-08-15 |
0.9169 CHF |
465,719.3987 USD |
0.9165 CHF |
0.9154 CHF |
0.9179 CHF |
0.9154 CHF |
| 2021-08-14 |
0.9166 CHF |
551,691.2073 USD |
0.9153 CHF |
0.9150 CHF |
0.9180 CHF |
0.9168 CHF |
| 2021-08-13 |
0.9214 CHF |
895,436.6108 USD |
0.9261 CHF |
0.9150 CHF |
0.9399 CHF |
0.9155 CHF |
| 2021-08-12 |
0.9284 CHF |
992,191.5747 USD |
0.9227 CHF |
0.9214 CHF |
0.9444 CHF |
0.9262 CHF |
| 2021-08-11 |
0.9231 CHF |
1,270,156.8390 USD |
0.9235 CHF |
0.9210 CHF |
0.9249 CHF |
0.9227 CHF |
| 2021-08-10 |
0.9195 CHF |
729,497.9306 USD |
0.9186 CHF |
0.8930 CHF |
0.9238 CHF |
0.9235 CHF |
| 2021-08-09 |
0.9172 CHF |
921,408.9221 USD |
0.9154 CHF |
0.9124 CHF |
0.9210 CHF |
0.9185 CHF |
| 2021-08-08 |
0.9122 CHF |
377,098.3747 USD |
0.9119 CHF |
0.9100 CHF |
0.9149 CHF |
0.9148 CHF |
| 2021-08-07 |
0.9128 CHF |
509,585.8637 USD |
0.9135 CHF |
0.9050 CHF |
0.9181 CHF |
0.9115 CHF |
| 2021-08-06 |
0.9109 CHF |
873,809.0923 USD |
0.9067 CHF |
0.9063 CHF |
0.9160 CHF |
0.9140 CHF |