Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-03 |
0.9034 CHF |
484,901.0838 USD |
0.9001 CHF |
0.8995 CHF |
0.9067 CHF |
0.9047 CHF |
| 2021-06-02 |
0.9012 CHF |
736,806.2391 USD |
0.8978 CHF |
0.8978 CHF |
0.9056 CHF |
0.8999 CHF |
| 2021-06-01 |
0.8971 CHF |
903,791.9268 USD |
0.8993 CHF |
0.8800 CHF |
0.9033 CHF |
0.8984 CHF |
| 2021-05-31 |
0.9018 CHF |
784,683.2542 USD |
0.9023 CHF |
0.8990 CHF |
0.9045 CHF |
0.9000 CHF |
| 2021-05-30 |
0.9041 CHF |
568,511.2789 USD |
0.9046 CHF |
0.9000 CHF |
0.9064 CHF |
0.9026 CHF |
| 2021-05-29 |
0.9040 CHF |
482,962.3971 USD |
0.9036 CHF |
0.9017 CHF |
0.9061 CHF |
0.9053 CHF |
| 2021-05-28 |
0.9017 CHF |
2,094,063.0474 USD |
0.8997 CHF |
0.8988 CHF |
0.9070 CHF |
0.9039 CHF |
| 2021-05-27 |
0.8997 CHF |
1,897,092.1655 USD |
0.9009 CHF |
0.8969 CHF |
0.9025 CHF |
0.8997 CHF |
| 2021-05-26 |
0.9001 CHF |
1,513,937.8783 USD |
0.8984 CHF |
0.8957 CHF |
0.9042 CHF |
0.9010 CHF |
| 2021-05-25 |
0.8992 CHF |
2,191,577.5845 USD |
0.9006 CHF |
0.8950 CHF |
0.9047 CHF |
0.8980 CHF |
| 2021-05-24 |
0.9016 CHF |
1,131,586.2452 USD |
0.9023 CHF |
0.8981 CHF |
0.9099 CHF |
0.9006 CHF |
| 2021-05-23 |
0.9006 CHF |
1,701,019.6129 USD |
0.9027 CHF |
0.8960 CHF |
0.9047 CHF |
0.9033 CHF |
| 2021-05-22 |
0.9026 CHF |
574,834.0800 USD |
0.9019 CHF |
0.8970 CHF |
0.9047 CHF |
0.9029 CHF |
| 2021-05-21 |
0.9021 CHF |
3,809,561.5694 USD |
0.9018 CHF |
0.8948 CHF |
0.9099 CHF |
0.9019 CHF |
| 2021-05-20 |
0.9079 CHF |
3,801,539.7492 USD |
0.9085 CHF |
0.9000 CHF |
0.9199 CHF |
0.9013 CHF |
| 2021-05-19 |
0.9007 CHF |
5,734,135.6109 USD |
0.8987 CHF |
0.8800 CHF |
0.9129 CHF |
0.9085 CHF |
| 2021-05-18 |
0.9007 CHF |
1,120,613.3237 USD |
0.9031 CHF |
0.8954 CHF |
0.9044 CHF |
0.9006 CHF |
| 2021-05-17 |
0.9033 CHF |
2,854,298.2873 USD |
0.9036 CHF |
0.8954 CHF |
0.9071 CHF |
0.9037 CHF |
| 2021-05-16 |
0.9025 CHF |
2,369,538.4873 USD |
0.9063 CHF |
0.8770 CHF |
0.9095 CHF |
0.9042 CHF |
| 2021-05-15 |
0.9041 CHF |
928,784.3738 USD |
0.9046 CHF |
0.9023 CHF |
0.9076 CHF |
0.9042 CHF |
| 2021-05-14 |
0.9056 CHF |
1,792,495.9252 USD |
0.9031 CHF |
0.8960 CHF |
0.9134 CHF |
0.9040 CHF |
| 2021-05-13 |
0.9056 CHF |
2,215,551.9754 USD |
0.9102 CHF |
0.8745 CHF |
0.9121 CHF |
0.9030 CHF |
| 2021-05-12 |
0.9071 CHF |
2,367,750.0038 USD |
0.9041 CHF |
0.8945 CHF |
0.9176 CHF |
0.9100 CHF |
| 2021-05-11 |
0.9027 CHF |
2,041,141.9528 USD |
0.9010 CHF |
0.8955 CHF |
0.9115 CHF |
0.9043 CHF |
| 2021-05-10 |
0.9006 CHF |
2,952,915.9053 USD |
0.8984 CHF |
0.8921 CHF |
0.9050 CHF |
0.9008 CHF |
| 2021-05-09 |
0.8977 CHF |
871,251.6678 USD |
0.8946 CHF |
0.8935 CHF |
0.9025 CHF |
0.8976 CHF |
| 2021-05-08 |
0.8986 CHF |
1,486,791.6630 USD |
0.9036 CHF |
0.8935 CHF |
0.9045 CHF |
0.8950 CHF |
| 2021-05-07 |
0.9075 CHF |
1,180,418.4279 USD |
0.9099 CHF |
0.9000 CHF |
0.9145 CHF |
0.9033 CHF |
| 2021-05-06 |
0.9106 CHF |
1,634,296.9244 USD |
0.9137 CHF |
0.9080 CHF |
0.9156 CHF |
0.9099 CHF |
| 2021-05-05 |
0.9149 CHF |
1,789,717.7592 USD |
0.9142 CHF |
0.9100 CHF |
0.9220 CHF |
0.9140 CHF |
| 2021-05-04 |
0.9069 CHF |
2,789,234.1983 USD |
0.8854 CHF |
0.8850 CHF |
0.9154 CHF |
0.9142 CHF |
| 2021-05-03 |
0.9020 CHF |
1,578,702.7245 USD |
0.9076 CHF |
0.8800 CHF |
0.9100 CHF |
0.8854 CHF |
| 2021-05-02 |
0.9099 CHF |
1,488,993.4955 USD |
0.9104 CHF |
0.9069 CHF |
0.9110 CHF |
0.9076 CHF |
| 2021-05-01 |
0.9101 CHF |
1,468,514.0361 USD |
0.9100 CHF |
0.9036 CHF |
0.9110 CHF |
0.9104 CHF |
| 2021-04-30 |
0.9083 CHF |
2,026,716.6163 USD |
0.9050 CHF |
0.9003 CHF |
0.9138 CHF |
0.9100 CHF |
| 2021-04-29 |
0.9059 CHF |
2,249,219.1201 USD |
0.9095 CHF |
0.9003 CHF |
0.9134 CHF |
0.9050 CHF |
| 2021-04-28 |
0.9148 CHF |
1,338,516.6393 USD |
0.9145 CHF |
0.9000 CHF |
0.9186 CHF |
0.9095 CHF |
| 2021-04-27 |
0.9159 CHF |
972,510.5128 USD |
0.9155 CHF |
0.9109 CHF |
0.9186 CHF |
0.9145 CHF |
| 2021-04-26 |
0.9180 CHF |
1,603,769.0423 USD |
0.9151 CHF |
0.9122 CHF |
0.9186 CHF |
0.9159 CHF |
| 2021-04-25 |
0.9172 CHF |
748,861.9196 USD |
0.9167 CHF |
0.9146 CHF |
0.9186 CHF |
0.9158 CHF |
| 2021-04-24 |
0.9179 CHF |
1,571,317.1172 USD |
0.9170 CHF |
0.9100 CHF |
0.9186 CHF |
0.9178 CHF |
| 2021-04-23 |
0.9190 CHF |
2,138,239.3450 USD |
0.9201 CHF |
0.9110 CHF |
0.9227 CHF |
0.9177 CHF |
| 2021-04-22 |
0.9209 CHF |
1,829,780.6861 USD |
0.9226 CHF |
0.9100 CHF |
0.9259 CHF |
0.9190 CHF |
| 2021-04-21 |
0.9251 CHF |
1,162,193.3832 USD |
0.9239 CHF |
0.9209 CHF |
0.9305 CHF |
0.9216 CHF |
| 2021-04-20 |
0.9221 CHF |
1,665,775.0501 USD |
0.9212 CHF |
0.9157 CHF |
0.9292 CHF |
0.9242 CHF |
| 2021-04-19 |
0.9254 CHF |
1,915,923.8096 USD |
0.9306 CHF |
0.9116 CHF |
0.9417 CHF |
0.9224 CHF |
| 2021-04-18 |
0.9370 CHF |
4,111,427.8326 USD |
0.9198 CHF |
0.9137 CHF |
0.9510 CHF |
0.9294 CHF |
| 2021-04-17 |
0.9223 CHF |
1,294,771.5901 USD |
0.9238 CHF |
0.9196 CHF |
0.9295 CHF |
0.9198 CHF |
| 2021-04-16 |
0.9240 CHF |
1,510,060.2586 USD |
0.9242 CHF |
0.9197 CHF |
0.9300 CHF |
0.9228 CHF |
| 2021-04-15 |
0.9258 CHF |
1,145,927.6507 USD |
0.9257 CHF |
0.9221 CHF |
0.9309 CHF |
0.9294 CHF |