Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-17 |
0.8958 CHF |
539,883.7334 USD |
0.8981 CHF |
0.8891 CHF |
0.9035 CHF |
0.8939 CHF |
| 2021-01-16 |
0.8953 CHF |
440,749.7542 USD |
0.8927 CHF |
0.8850 CHF |
0.9014 CHF |
0.8970 CHF |
| 2021-01-15 |
0.8930 CHF |
716,273.2839 USD |
0.8915 CHF |
0.8856 CHF |
0.9047 CHF |
0.8923 CHF |
| 2021-01-14 |
0.8912 CHF |
1,086,523.5314 USD |
0.8900 CHF |
0.8801 CHF |
0.9040 CHF |
0.8903 CHF |
| 2021-01-13 |
0.8910 CHF |
582,942.9362 USD |
0.8899 CHF |
0.8776 CHF |
0.9035 CHF |
0.8898 CHF |
| 2021-01-12 |
0.9020 CHF |
747,980.7397 USD |
0.9221 CHF |
0.8883 CHF |
0.9300 CHF |
0.8899 CHF |
| 2021-01-11 |
0.8974 CHF |
1,629,385.5360 USD |
0.8860 CHF |
0.8836 CHF |
0.9221 CHF |
0.9221 CHF |
| 2021-01-10 |
0.8842 CHF |
2,393,082.1055 USD |
0.8861 CHF |
0.8630 CHF |
0.8950 CHF |
0.8842 CHF |
| 2021-01-09 |
0.8857 CHF |
1,020,713.1159 USD |
0.8851 CHF |
0.8800 CHF |
0.8995 CHF |
0.8863 CHF |
| 2021-01-08 |
0.8877 CHF |
1,041,211.7321 USD |
0.8860 CHF |
0.8800 CHF |
0.9097 CHF |
0.8869 CHF |
| 2021-01-07 |
0.8870 CHF |
1,386,917.2479 USD |
0.8803 CHF |
0.8757 CHF |
0.9081 CHF |
0.8834 CHF |
| 2021-01-06 |
0.8788 CHF |
1,037,953.9541 USD |
0.8824 CHF |
0.8710 CHF |
0.8919 CHF |
0.8803 CHF |
| 2021-01-05 |
0.8853 CHF |
1,062,967.9400 USD |
0.8808 CHF |
0.8722 CHF |
0.9260 CHF |
0.8813 CHF |
| 2021-01-04 |
0.8856 CHF |
1,766,342.2892 USD |
0.8773 CHF |
0.8670 CHF |
0.9147 CHF |
0.8808 CHF |
| 2021-01-03 |
0.8837 CHF |
2,238,594.9983 USD |
0.8881 CHF |
0.8710 CHF |
0.8968 CHF |
0.8757 CHF |
| 2021-01-02 |
0.8846 CHF |
1,192,749.4486 USD |
0.8877 CHF |
0.8700 CHF |
0.8970 CHF |
0.8881 CHF |
| 2021-01-01 |
0.8909 CHF |
571,065.7540 USD |
0.8899 CHF |
0.8818 CHF |
0.9200 CHF |
0.8893 CHF |
| 2020-12-31 |
0.8861 CHF |
317,918.8757 USD |
0.8853 CHF |
0.8819 CHF |
0.8990 CHF |
0.8882 CHF |
| 2020-12-30 |
0.8919 CHF |
438,111.1202 USD |
0.8881 CHF |
0.8835 CHF |
0.9180 CHF |
0.8855 CHF |
| 2020-12-29 |
0.8948 CHF |
498,727.5697 USD |
0.8960 CHF |
0.8860 CHF |
0.9300 CHF |
0.8882 CHF |
| 2020-12-28 |
0.8849 CHF |
688,718.9314 USD |
0.8651 CHF |
0.8573 CHF |
0.9052 CHF |
0.8939 CHF |
| 2020-12-27 |
0.8866 CHF |
562,568.7264 USD |
0.8913 CHF |
0.8490 CHF |
0.9108 CHF |
0.8651 CHF |
| 2020-12-26 |
0.8925 CHF |
150,383.9852 USD |
0.8924 CHF |
0.8871 CHF |
0.9009 CHF |
0.8919 CHF |
| 2020-12-25 |
0.8945 CHF |
106,275.4229 USD |
0.8949 CHF |
0.8904 CHF |
0.9110 CHF |
0.8909 CHF |
| 2020-12-24 |
0.8977 CHF |
153,143.3651 USD |
0.8929 CHF |
0.8866 CHF |
0.9180 CHF |
0.8971 CHF |
| 2020-12-23 |
0.8932 CHF |
422,176.9838 USD |
0.8876 CHF |
0.8864 CHF |
0.9180 CHF |
0.8929 CHF |
| 2020-12-22 |
0.8911 CHF |
259,954.4293 USD |
0.8890 CHF |
0.8819 CHF |
0.9140 CHF |
0.8876 CHF |
| 2020-12-21 |
0.8876 CHF |
859,610.6244 USD |
0.8647 CHF |
0.8640 CHF |
0.8990 CHF |
0.8890 CHF |
| 2020-12-20 |
0.8709 CHF |
57,602.6642 USD |
0.8630 CHF |
0.8481 CHF |
0.8770 CHF |
0.8640 CHF |
| 2020-12-19 |
0.8592 CHF |
116,968.0591 USD |
0.8575 CHF |
0.8450 CHF |
0.8816 CHF |
0.8450 CHF |