Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-23 |
0.9206 CHF |
718,976.1157 USD |
0.9191 CHF |
0.9138 CHF |
0.9218 CHF |
0.9201 CHF |
| 2021-07-22 |
0.9182 CHF |
491,533.2807 USD |
0.9180 CHF |
0.9157 CHF |
0.9203 CHF |
0.9193 CHF |
| 2021-07-21 |
0.9203 CHF |
1,245,143.2663 USD |
0.9212 CHF |
0.9086 CHF |
0.9235 CHF |
0.9182 CHF |
| 2021-07-20 |
0.9211 CHF |
787,844.6548 USD |
0.9192 CHF |
0.9185 CHF |
0.9234 CHF |
0.9211 CHF |
| 2021-07-19 |
0.9201 CHF |
379,455.7842 USD |
0.9189 CHF |
0.9171 CHF |
0.9219 CHF |
0.9194 CHF |
| 2021-07-18 |
0.9195 CHF |
252,693.5811 USD |
0.9202 CHF |
0.9189 CHF |
0.9211 CHF |
0.9189 CHF |
| 2021-07-17 |
0.9207 CHF |
161,471.3920 USD |
0.9210 CHF |
0.9193 CHF |
0.9217 CHF |
0.9203 CHF |
| 2021-07-16 |
0.9196 CHF |
359,168.4676 USD |
0.9179 CHF |
0.9174 CHF |
0.9215 CHF |
0.9206 CHF |
| 2021-07-15 |
0.9173 CHF |
754,388.2160 USD |
0.9148 CHF |
0.9133 CHF |
0.9186 CHF |
0.9182 CHF |
| 2021-07-14 |
0.9190 CHF |
411,722.3452 USD |
0.9196 CHF |
0.9141 CHF |
0.9236 CHF |
0.9141 CHF |
| 2021-07-13 |
0.9193 CHF |
303,773.0714 USD |
0.9163 CHF |
0.9154 CHF |
0.9234 CHF |
0.9195 CHF |
| 2021-07-12 |
0.9154 CHF |
476,429.3727 USD |
0.9136 CHF |
0.9136 CHF |
0.9172 CHF |
0.9168 CHF |
| 2021-07-11 |
0.9142 CHF |
530,093.5701 USD |
0.9158 CHF |
0.9125 CHF |
0.9158 CHF |
0.9137 CHF |
| 2021-07-10 |
0.9155 CHF |
161,058.1702 USD |
0.9157 CHF |
0.9145 CHF |
0.9167 CHF |
0.9158 CHF |
| 2021-07-09 |
0.9165 CHF |
311,224.7839 USD |
0.9161 CHF |
0.9149 CHF |
0.9212 CHF |
0.9163 CHF |
| 2021-07-08 |
0.9212 CHF |
676,141.4535 USD |
0.9258 CHF |
0.9157 CHF |
0.9266 CHF |
0.9159 CHF |
| 2021-07-07 |
0.9250 CHF |
581,247.6174 USD |
0.9246 CHF |
0.9207 CHF |
0.9260 CHF |
0.9256 CHF |
| 2021-07-06 |
0.9236 CHF |
331,347.6459 USD |
0.9224 CHF |
0.9201 CHF |
0.9256 CHF |
0.9247 CHF |
| 2021-07-05 |
0.9222 CHF |
352,313.2441 USD |
0.9197 CHF |
0.9183 CHF |
0.9234 CHF |
0.9219 CHF |
| 2021-07-04 |
0.9198 CHF |
173,323.0168 USD |
0.9214 CHF |
0.9175 CHF |
0.9214 CHF |
0.9190 CHF |
| 2021-07-03 |
0.9213 CHF |
286,122.6299 USD |
0.9214 CHF |
0.9193 CHF |
0.9236 CHF |
0.9210 CHF |
| 2021-07-02 |
0.9239 CHF |
275,128.3015 USD |
0.9246 CHF |
0.9211 CHF |
0.9267 CHF |
0.9214 CHF |
| 2021-07-01 |
0.9257 CHF |
376,100.1914 USD |
0.9242 CHF |
0.9238 CHF |
0.9268 CHF |
0.9250 CHF |
| 2021-06-30 |
0.9225 CHF |
622,051.7029 USD |
0.9190 CHF |
0.9170 CHF |
0.9249 CHF |
0.9235 CHF |
| 2021-06-29 |
0.9206 CHF |
960,927.2734 USD |
0.9201 CHF |
0.9146 CHF |
0.9233 CHF |
0.9190 CHF |
| 2021-06-28 |
0.9193 CHF |
754,402.9900 USD |
0.9157 CHF |
0.9157 CHF |
0.9210 CHF |
0.9197 CHF |
| 2021-06-27 |
0.9176 CHF |
365,546.6493 USD |
0.9188 CHF |
0.9157 CHF |
0.9194 CHF |
0.9166 CHF |
| 2021-06-26 |
0.9187 CHF |
401,449.0252 USD |
0.9176 CHF |
0.9174 CHF |
0.9204 CHF |
0.9192 CHF |
| 2021-06-25 |
0.9168 CHF |
947,830.7576 USD |
0.9175 CHF |
0.9130 CHF |
0.9186 CHF |
0.9173 CHF |
| 2021-06-24 |
0.9172 CHF |
735,586.2700 USD |
0.9174 CHF |
0.9094 CHF |
0.9204 CHF |
0.9170 CHF |
| 2021-06-23 |
0.9189 CHF |
771,969.5558 USD |
0.9184 CHF |
0.9140 CHF |
0.9219 CHF |
0.9176 CHF |
| 2021-06-22 |
0.9203 CHF |
1,468,387.7587 USD |
0.9182 CHF |
0.9177 CHF |
0.9223 CHF |
0.9184 CHF |
| 2021-06-21 |
0.9203 CHF |
1,376,010.4281 USD |
0.9223 CHF |
0.9050 CHF |
0.9239 CHF |
0.9181 CHF |
| 2021-06-20 |
0.9224 CHF |
672,054.2812 USD |
0.9217 CHF |
0.9173 CHF |
0.9243 CHF |
0.9229 CHF |
| 2021-06-19 |
0.9211 CHF |
401,487.6362 USD |
0.9209 CHF |
0.9173 CHF |
0.9220 CHF |
0.9219 CHF |
| 2021-06-18 |
0.9194 CHF |
899,224.5344 USD |
0.9170 CHF |
0.9112 CHF |
0.9220 CHF |
0.9217 CHF |
| 2021-06-17 |
0.9116 CHF |
999,506.7645 USD |
0.9077 CHF |
0.9020 CHF |
0.9180 CHF |
0.9168 CHF |
| 2021-06-16 |
0.9013 CHF |
1,214,162.7242 USD |
0.8995 CHF |
0.8986 CHF |
0.9070 CHF |
0.9070 CHF |
| 2021-06-15 |
0.8994 CHF |
890,623.2555 USD |
0.8991 CHF |
0.8975 CHF |
0.9009 CHF |
0.8994 CHF |
| 2021-06-14 |
0.8987 CHF |
685,209.7051 USD |
0.8950 CHF |
0.8927 CHF |
0.9003 CHF |
0.8991 CHF |
| 2021-06-13 |
0.8984 CHF |
445,136.6650 USD |
0.8995 CHF |
0.8924 CHF |
0.9010 CHF |
0.8959 CHF |
| 2021-06-12 |
0.8995 CHF |
436,329.8222 USD |
0.8984 CHF |
0.8979 CHF |
0.9010 CHF |
0.8995 CHF |
| 2021-06-11 |
0.8971 CHF |
445,775.9474 USD |
0.8945 CHF |
0.8942 CHF |
0.8999 CHF |
0.8985 CHF |
| 2021-06-10 |
0.8940 CHF |
1,057,405.4217 USD |
0.8966 CHF |
0.8700 CHF |
0.8998 CHF |
0.8946 CHF |
| 2021-06-09 |
0.8974 CHF |
1,141,548.3491 USD |
0.8984 CHF |
0.8951 CHF |
0.9022 CHF |
0.8963 CHF |
| 2021-06-08 |
0.8997 CHF |
1,153,249.7844 USD |
0.9001 CHF |
0.8954 CHF |
0.9055 CHF |
0.8984 CHF |
| 2021-06-07 |
0.9004 CHF |
933,550.2258 USD |
0.9003 CHF |
0.8978 CHF |
0.9028 CHF |
0.8999 CHF |
| 2021-06-06 |
0.9012 CHF |
458,351.4197 USD |
0.9025 CHF |
0.9000 CHF |
0.9052 CHF |
0.9008 CHF |
| 2021-06-05 |
0.9020 CHF |
334,942.5440 USD |
0.9016 CHF |
0.8997 CHF |
0.9034 CHF |
0.9023 CHF |
| 2021-06-04 |
0.9035 CHF |
1,163,572.9909 USD |
0.9047 CHF |
0.8993 CHF |
0.9063 CHF |
0.9010 CHF |