Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-08 |
0.9352 CHF |
636,631.5881 USD |
0.9301 CHF |
0.9263 CHF |
0.9392 CHF |
0.9365 CHF |
| 2021-03-07 |
0.9297 CHF |
499,889.8209 USD |
0.9309 CHF |
0.9215 CHF |
0.9334 CHF |
0.9299 CHF |
| 2021-03-06 |
0.9324 CHF |
265,143.2671 USD |
0.9339 CHF |
0.9305 CHF |
0.9361 CHF |
0.9320 CHF |
| 2021-03-05 |
0.9323 CHF |
628,164.6324 USD |
0.9318 CHF |
0.9265 CHF |
0.9368 CHF |
0.9330 CHF |
| 2021-03-04 |
0.9232 CHF |
982,507.4188 USD |
0.9228 CHF |
0.8776 CHF |
0.9349 CHF |
0.9330 CHF |
| 2021-03-03 |
0.9193 CHF |
1,219,423.8830 USD |
0.9176 CHF |
0.9100 CHF |
0.9250 CHF |
0.9204 CHF |
| 2021-03-02 |
0.9151 CHF |
1,442,029.0158 USD |
0.9118 CHF |
0.9044 CHF |
0.9235 CHF |
0.9181 CHF |
| 2021-03-01 |
0.9105 CHF |
1,573,962.5222 USD |
0.9055 CHF |
0.9001 CHF |
0.9150 CHF |
0.9150 CHF |
| 2021-02-28 |
0.9112 CHF |
479,663.6175 USD |
0.9117 CHF |
0.9022 CHF |
0.9176 CHF |
0.9076 CHF |
| 2021-02-27 |
0.9115 CHF |
291,367.2925 USD |
0.9114 CHF |
0.9066 CHF |
0.9170 CHF |
0.9095 CHF |
| 2021-02-26 |
0.9093 CHF |
1,394,561.6064 USD |
0.9106 CHF |
0.8932 CHF |
0.9160 CHF |
0.9110 CHF |
| 2021-02-25 |
0.9080 CHF |
2,154,765.5890 USD |
0.9108 CHF |
0.8997 CHF |
0.9200 CHF |
0.9107 CHF |
| 2021-02-24 |
0.9114 CHF |
1,431,491.7914 USD |
0.9068 CHF |
0.8927 CHF |
0.9200 CHF |
0.9108 CHF |
| 2021-02-23 |
0.9023 CHF |
1,951,129.6449 USD |
0.8978 CHF |
0.8844 CHF |
0.9134 CHF |
0.9048 CHF |
| 2021-02-22 |
0.8928 CHF |
2,873,795.3972 USD |
0.8690 CHF |
0.8690 CHF |
0.9010 CHF |
0.8978 CHF |
| 2021-02-21 |
0.8731 CHF |
609,409.8206 USD |
0.8840 CHF |
0.8648 CHF |
0.8861 CHF |
0.8690 CHF |
| 2021-02-20 |
0.8885 CHF |
1,038,776.2995 USD |
0.8936 CHF |
0.8789 CHF |
0.8981 CHF |
0.8840 CHF |
| 2021-02-19 |
0.8959 CHF |
1,389,463.8980 USD |
0.8984 CHF |
0.8896 CHF |
0.9026 CHF |
0.8946 CHF |
| 2021-02-18 |
0.9011 CHF |
1,630,339.7473 USD |
0.9010 CHF |
0.8870 CHF |
0.9170 CHF |
0.8988 CHF |
| 2021-02-17 |
0.8984 CHF |
1,301,104.1530 USD |
0.8967 CHF |
0.8919 CHF |
0.9021 CHF |
0.9014 CHF |
| 2021-02-16 |
0.8927 CHF |
1,045,416.5116 USD |
0.8939 CHF |
0.8822 CHF |
0.8990 CHF |
0.8967 CHF |
| 2021-02-15 |
0.8969 CHF |
1,303,058.2977 USD |
0.8955 CHF |
0.8912 CHF |
0.9021 CHF |
0.8932 CHF |
| 2021-02-14 |
0.8939 CHF |
647,995.9013 USD |
0.8975 CHF |
0.8852 CHF |
0.9039 CHF |
0.8955 CHF |
| 2021-02-13 |
0.8933 CHF |
1,833,614.7679 USD |
0.8958 CHF |
0.8820 CHF |
0.9100 CHF |
0.8956 CHF |
| 2021-02-12 |
0.8984 CHF |
1,243,505.6247 USD |
0.8905 CHF |
0.8902 CHF |
0.9127 CHF |
0.8963 CHF |
| 2021-02-11 |
0.8973 CHF |
1,657,955.6539 USD |
0.9009 CHF |
0.8901 CHF |
0.9130 CHF |
0.8924 CHF |
| 2021-02-10 |
0.8982 CHF |
937,460.2323 USD |
0.8976 CHF |
0.8916 CHF |
0.9130 CHF |
0.9011 CHF |
| 2021-02-09 |
0.8984 CHF |
538,803.1062 USD |
0.8946 CHF |
0.8293 CHF |
0.9125 CHF |
0.8956 CHF |
| 2021-02-08 |
0.9028 CHF |
619,313.9152 USD |
0.9038 CHF |
0.8893 CHF |
0.9250 CHF |
0.8958 CHF |
| 2021-02-07 |
0.9040 CHF |
711,855.0749 USD |
0.9029 CHF |
0.8985 CHF |
0.9090 CHF |
0.9038 CHF |
| 2021-02-06 |
0.9013 CHF |
738,919.1724 USD |
0.9000 CHF |
0.8950 CHF |
0.9085 CHF |
0.9019 CHF |
| 2021-02-05 |
0.9066 CHF |
960,033.1037 USD |
0.9079 CHF |
0.8972 CHF |
0.9170 CHF |
0.9001 CHF |
| 2021-02-04 |
0.9048 CHF |
1,215,614.7505 USD |
0.8985 CHF |
0.8955 CHF |
0.9130 CHF |
0.9079 CHF |
| 2021-02-03 |
0.8992 CHF |
2,196,347.6960 USD |
0.8967 CHF |
0.8910 CHF |
0.9023 CHF |
0.8985 CHF |
| 2021-02-02 |
0.8982 CHF |
1,562,128.4693 USD |
0.8966 CHF |
0.8893 CHF |
0.8994 CHF |
0.8973 CHF |
| 2021-02-01 |
0.8978 CHF |
1,226,270.6974 USD |
0.8948 CHF |
0.8877 CHF |
0.8994 CHF |
0.8978 CHF |
| 2021-01-31 |
0.8961 CHF |
582,439.7482 USD |
0.8933 CHF |
0.8865 CHF |
0.8994 CHF |
0.8935 CHF |
| 2021-01-30 |
0.8937 CHF |
566,790.7901 USD |
0.8937 CHF |
0.8848 CHF |
0.8994 CHF |
0.8934 CHF |
| 2021-01-29 |
0.8913 CHF |
1,918,606.6829 USD |
0.8877 CHF |
0.8753 CHF |
0.9000 CHF |
0.8952 CHF |
| 2021-01-28 |
0.8934 CHF |
798,826.4651 USD |
0.8958 CHF |
0.8857 CHF |
0.9000 CHF |
0.8877 CHF |
| 2021-01-27 |
0.8982 CHF |
1,219,195.1280 USD |
0.8935 CHF |
0.8915 CHF |
0.9000 CHF |
0.8965 CHF |
| 2021-01-26 |
0.8969 CHF |
998,857.8599 USD |
0.8950 CHF |
0.8905 CHF |
0.9000 CHF |
0.8926 CHF |
| 2021-01-25 |
0.8906 CHF |
897,998.2929 USD |
0.8882 CHF |
0.8831 CHF |
0.8973 CHF |
0.8954 CHF |
| 2021-01-24 |
0.8899 CHF |
367,437.0167 USD |
0.8929 CHF |
0.8855 CHF |
0.8930 CHF |
0.8883 CHF |
| 2021-01-23 |
0.8923 CHF |
249,584.4835 USD |
0.8934 CHF |
0.8882 CHF |
0.8975 CHF |
0.8912 CHF |
| 2021-01-22 |
0.8918 CHF |
810,859.5781 USD |
0.8921 CHF |
0.8852 CHF |
0.9000 CHF |
0.8921 CHF |
| 2021-01-21 |
0.8940 CHF |
1,095,019.7810 USD |
0.8913 CHF |
0.8871 CHF |
0.9000 CHF |
0.8921 CHF |
| 2021-01-20 |
0.9012 CHF |
971,628.3108 USD |
0.9040 CHF |
0.8897 CHF |
0.9250 CHF |
0.8930 CHF |
| 2021-01-19 |
0.8982 CHF |
1,014,441.7671 USD |
0.8963 CHF |
0.8900 CHF |
0.9120 CHF |
0.9040 CHF |
| 2021-01-18 |
0.8972 CHF |
855,393.9674 USD |
0.8939 CHF |
0.8875 CHF |
0.9300 CHF |
0.8962 CHF |