Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-18 |
0.8674 CHF |
35,824.9670 USD |
0.8555 CHF |
0.8500 CHF |
0.8800 CHF |
0.8727 CHF |
| 2020-12-17 |
0.8582 CHF |
170,389.3468 USD |
0.8600 CHF |
0.8000 CHF |
0.8820 CHF |
0.8795 CHF |
| 2020-12-16 |
0.8795 CHF |
473,882.8239 USD |
0.8865 CHF |
0.8561 CHF |
0.8950 CHF |
0.8713 CHF |
| 2020-12-15 |
0.8909 CHF |
248,747.6639 USD |
0.8884 CHF |
0.8800 CHF |
0.9160 CHF |
0.8868 CHF |
| 2020-12-14 |
0.8895 CHF |
144,777.9758 USD |
0.8881 CHF |
0.8840 CHF |
0.9019 CHF |
0.8893 CHF |
| 2020-12-13 |
0.8886 CHF |
73,392.4815 USD |
0.8917 CHF |
0.8783 CHF |
0.8940 CHF |
0.8881 CHF |
| 2020-12-12 |
0.8973 CHF |
219,399.0414 USD |
0.8918 CHF |
0.8884 CHF |
0.9360 CHF |
0.8913 CHF |
| 2020-12-11 |
0.8939 CHF |
97,009.2348 USD |
0.8897 CHF |
0.8876 CHF |
0.9050 CHF |
0.8916 CHF |
| 2020-12-10 |
0.8932 CHF |
78,401.2775 USD |
0.8919 CHF |
0.8862 CHF |
0.9065 CHF |
0.8894 CHF |
| 2020-12-09 |
0.8941 CHF |
159,339.5524 USD |
0.8944 CHF |
0.8890 CHF |
0.9050 CHF |
0.8915 CHF |
| 2020-12-08 |
0.8951 CHF |
38,476.0694 USD |
0.8926 CHF |
0.8900 CHF |
0.9022 CHF |
0.8974 CHF |
| 2020-12-07 |
0.8941 CHF |
79,408.6732 USD |
0.8920 CHF |
0.8900 CHF |
0.9063 CHF |
0.8942 CHF |
| 2020-12-06 |
0.8942 CHF |
37,099.3248 USD |
0.8915 CHF |
0.8900 CHF |
0.9070 CHF |
0.8920 CHF |
| 2020-12-05 |
0.8967 CHF |
28,988.8443 USD |
0.8962 CHF |
0.8900 CHF |
0.9109 CHF |
0.8915 CHF |
| 2020-12-04 |
0.8964 CHF |
142,276.0458 USD |
0.8918 CHF |
0.8900 CHF |
0.9150 CHF |
0.8948 CHF |
| 2020-12-03 |
0.8945 CHF |
322,544.0807 USD |
0.8948 CHF |
0.8885 CHF |
0.9110 CHF |
0.8917 CHF |
| 2020-12-02 |
0.8996 CHF |
213,229.7994 USD |
0.9045 CHF |
0.8950 CHF |
0.9136 CHF |
0.8966 CHF |
| 2020-12-01 |
0.9085 CHF |
311,067.5181 USD |
0.9068 CHF |
0.8950 CHF |
0.9251 CHF |
0.9045 CHF |
| 2020-11-30 |
0.9115 CHF |
296,593.2481 USD |
0.9100 CHF |
0.9024 CHF |
0.9260 CHF |
0.9094 CHF |
| 2020-11-29 |
0.9269 CHF |
232,467.8642 USD |
0.9175 CHF |
0.9022 CHF |
0.9500 CHF |
0.9100 CHF |
| 2020-11-28 |
0.9176 CHF |
103,032.1097 USD |
0.9221 CHF |
0.9076 CHF |
0.9335 CHF |
0.9188 CHF |
| 2020-11-27 |
0.9326 CHF |
277,018.8895 USD |
0.9133 CHF |
0.9110 CHF |
0.9500 CHF |
0.9244 CHF |
| 2020-11-26 |
0.9129 CHF |
571,791.0117 USD |
0.9099 CHF |
0.8914 CHF |
0.9285 CHF |
0.9147 CHF |
| 2020-11-25 |
0.9101 CHF |
272,963.5791 USD |
0.9121 CHF |
0.8891 CHF |
0.9292 CHF |
0.9094 CHF |
| 2020-11-24 |
0.9134 CHF |
380,168.8756 USD |
0.9124 CHF |
0.9009 CHF |
0.9410 CHF |
0.9121 CHF |
| 2020-11-23 |
0.9122 CHF |
504,137.5534 USD |
0.9062 CHF |
0.9000 CHF |
0.9240 CHF |
0.9154 CHF |
| 2020-11-22 |
0.8940 CHF |
91,913.8920 USD |
0.9084 CHF |
0.8310 CHF |
0.9133 CHF |
0.9095 CHF |
| 2020-11-21 |
0.9109 CHF |
205,000.4637 USD |
0.9088 CHF |
0.8910 CHF |
0.9150 CHF |
0.9116 CHF |
| 2020-11-20 |
0.9105 CHF |
306,933.2657 USD |
0.9128 CHF |
0.8984 CHF |
0.9148 CHF |
0.9100 CHF |
| 2020-11-19 |
0.9128 CHF |
247,170.0645 USD |
0.8771 CHF |
0.8771 CHF |
0.9280 CHF |
0.9094 CHF |
| 2020-11-18 |
0.9045 CHF |
146,045.6249 USD |
0.9067 CHF |
0.8700 CHF |
0.9150 CHF |
0.9069 CHF |
| 2020-11-17 |
0.9091 CHF |
91,759.1004 USD |
0.9115 CHF |
0.8994 CHF |
0.9164 CHF |
0.9116 CHF |
| 2020-11-16 |
0.9149 CHF |
53,014.8016 USD |
0.9149 CHF |
0.9093 CHF |
0.9257 CHF |
0.9120 CHF |
| 2020-11-15 |
0.9210 CHF |
39,554.5747 USD |
0.9143 CHF |
0.9072 CHF |
0.9430 CHF |
0.9143 CHF |
| 2020-11-14 |
0.9184 CHF |
39,299.4024 USD |
0.9153 CHF |
0.9078 CHF |
0.9444 CHF |
0.9125 CHF |
| 2020-11-13 |
0.9237 CHF |
71,147.0316 USD |
0.9162 CHF |
0.9115 CHF |
0.9500 CHF |
0.9310 CHF |
| 2020-11-12 |
0.9219 CHF |
52,276.1104 USD |
0.9197 CHF |
0.9116 CHF |
0.9600 CHF |
0.9203 CHF |
| 2020-11-11 |
0.9323 CHF |
135,508.7790 USD |
0.9180 CHF |
0.9075 CHF |
0.9600 CHF |
0.9178 CHF |
| 2020-11-10 |
0.9175 CHF |
70,646.5653 USD |
0.9157 CHF |
0.9060 CHF |
0.9300 CHF |
0.9185 CHF |
| 2020-11-09 |
0.9078 CHF |
149,166.1020 USD |
0.9007 CHF |
0.8944 CHF |
0.9190 CHF |
0.9153 CHF |
| 2020-11-08 |
0.8953 CHF |
98,667.5639 USD |
0.9026 CHF |
0.8700 CHF |
0.9132 CHF |
0.9006 CHF |
| 2020-11-07 |
0.9009 CHF |
244,725.1785 USD |
0.9018 CHF |
0.8846 CHF |
0.9150 CHF |
0.9014 CHF |
| 2020-11-06 |
0.9032 CHF |
131,554.8114 USD |
0.9072 CHF |
0.8980 CHF |
0.9115 CHF |
0.9004 CHF |
| 2020-11-05 |
0.9100 CHF |
258,811.9417 USD |
0.9115 CHF |
0.9044 CHF |
0.9489 CHF |
0.9050 CHF |
| 2020-11-04 |
0.9163 CHF |
45,384.5010 USD |
0.9155 CHF |
0.9100 CHF |
0.9202 CHF |
0.9129 CHF |
| 2020-11-03 |
0.9173 CHF |
55,023.6603 USD |
0.9211 CHF |
0.9099 CHF |
0.9231 CHF |
0.9111 CHF |
| 2020-11-02 |
0.9197 CHF |
145,246.8630 USD |
0.9177 CHF |
0.9170 CHF |
0.9320 CHF |
0.9212 CHF |
| 2020-11-01 |
0.9169 CHF |
13,742.2939 USD |
0.9174 CHF |
0.9078 CHF |
0.9219 CHF |
0.9191 CHF |
| 2020-10-31 |
0.9157 CHF |
63,849.8805 USD |
0.9154 CHF |
0.9150 CHF |
0.9230 CHF |
0.9208 CHF |
| 2020-10-30 |
0.9189 CHF |
75,101.0527 USD |
0.9170 CHF |
0.9148 CHF |
0.9348 CHF |
0.9176 CHF |