Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-29 |
0.9096 CHF |
9,156.2532 USD |
0.9096 CHF |
0.9054 CHF |
0.9120 CHF |
0.9090 CHF |
| 2020-08-28 |
0.9077 CHF |
64,073.9463 USD |
0.9145 CHF |
0.8300 CHF |
0.9285 CHF |
0.9096 CHF |
| 2020-08-27 |
0.9148 CHF |
37,893.0939 USD |
0.9097 CHF |
0.9010 CHF |
0.9214 CHF |
0.9145 CHF |
| 2020-08-26 |
0.9136 CHF |
45,453.2597 USD |
0.9106 CHF |
0.9070 CHF |
0.9214 CHF |
0.9097 CHF |
| 2020-08-25 |
0.9138 CHF |
187,655.8768 USD |
0.9166 CHF |
0.9075 CHF |
0.9216 CHF |
0.9106 CHF |
| 2020-08-24 |
0.9147 CHF |
37,120.6166 USD |
0.9158 CHF |
0.9135 CHF |
0.9185 CHF |
0.9166 CHF |
| 2020-08-23 |
0.9166 CHF |
19,733.4571 USD |
0.9142 CHF |
0.9125 CHF |
0.9350 CHF |
0.9158 CHF |
| 2020-08-22 |
0.9179 CHF |
38,049.0306 USD |
0.9174 CHF |
0.9100 CHF |
0.9399 CHF |
0.9142 CHF |
| 2020-08-21 |
0.9152 CHF |
86,946.1467 USD |
0.9100 CHF |
0.9100 CHF |
0.9249 CHF |
0.9174 CHF |
| 2020-08-20 |
0.9177 CHF |
60,150.8722 USD |
0.9172 CHF |
0.9093 CHF |
0.9290 CHF |
0.9100 CHF |
| 2020-08-19 |
0.9122 CHF |
44,804.2734 USD |
0.9038 CHF |
0.9032 CHF |
0.9240 CHF |
0.9172 CHF |
| 2020-08-18 |
0.9074 CHF |
146,496.5876 USD |
0.9064 CHF |
0.8375 CHF |
0.9240 CHF |
0.9038 CHF |
| 2020-08-17 |
0.9078 CHF |
195,670.7604 USD |
0.9130 CHF |
0.9050 CHF |
0.9230 CHF |
0.9064 CHF |
| 2020-08-16 |
0.9107 CHF |
35,019.3962 USD |
0.9101 CHF |
0.9100 CHF |
0.9157 CHF |
0.9112 CHF |
| 2020-08-15 |
0.9129 CHF |
27,816.1769 USD |
0.9124 CHF |
0.9079 CHF |
0.9230 CHF |
0.9101 CHF |
| 2020-08-14 |
0.9097 CHF |
80,119.6902 USD |
0.9119 CHF |
0.9050 CHF |
0.9227 CHF |
0.9124 CHF |
| 2020-08-13 |
0.9144 CHF |
284,155.0912 USD |
0.9154 CHF |
0.9050 CHF |
0.9400 CHF |
0.9119 CHF |
| 2020-08-12 |
0.9194 CHF |
19,064.7283 USD |
0.9181 CHF |
0.9130 CHF |
0.9280 CHF |
0.9154 CHF |
| 2020-08-11 |
0.9200 CHF |
72,626.0042 USD |
0.9160 CHF |
0.9152 CHF |
0.9286 CHF |
0.9181 CHF |
| 2020-08-10 |
0.9183 CHF |
246,810.0500 USD |
0.9121 CHF |
0.9101 CHF |
0.9300 CHF |
0.9160 CHF |
| 2020-08-09 |
0.9145 CHF |
10,447.2584 USD |
0.9122 CHF |
0.9119 CHF |
0.9179 CHF |
0.9121 CHF |
| 2020-08-08 |
0.9146 CHF |
6,370.3720 USD |
0.9131 CHF |
0.9064 CHF |
0.9166 CHF |
0.9122 CHF |
| 2020-08-07 |
0.9185 CHF |
41,913.1832 USD |
0.9143 CHF |
0.9104 CHF |
0.9250 CHF |
0.9131 CHF |
| 2020-08-06 |
0.9127 CHF |
20,547.6577 USD |
0.9087 CHF |
0.9086 CHF |
0.9152 CHF |
0.9143 CHF |
| 2020-08-05 |
0.9114 CHF |
107,296.2706 USD |
0.9164 CHF |
0.9050 CHF |
0.9170 CHF |
0.9087 CHF |
| 2020-08-04 |
0.9208 CHF |
55,779.9303 USD |
0.9197 CHF |
0.9103 CHF |
0.9399 CHF |
0.9164 CHF |
| 2020-08-03 |
0.9233 CHF |
76,558.9183 USD |
0.9172 CHF |
0.9141 CHF |
0.9300 CHF |
0.9229 CHF |
| 2020-08-02 |
0.9196 CHF |
48,780.3788 USD |
0.9174 CHF |
0.9059 CHF |
0.9280 CHF |
0.9155 CHF |
| 2020-08-01 |
0.9154 CHF |
30,037.0482 USD |
0.9143 CHF |
0.9090 CHF |
0.9279 CHF |
0.9174 CHF |
| 2020-07-31 |
0.9160 CHF |
66,602.7079 USD |
0.9101 CHF |
0.9094 CHF |
0.9475 CHF |
0.9143 CHF |
| 2020-07-30 |
0.9180 CHF |
44,953.9320 USD |
0.9137 CHF |
0.9101 CHF |
0.9270 CHF |
0.9101 CHF |
| 2020-07-29 |
0.9183 CHF |
73,464.3467 USD |
0.9230 CHF |
0.9112 CHF |
0.9310 CHF |
0.9137 CHF |
| 2020-07-28 |
0.9214 CHF |
35,168.0305 USD |
0.9180 CHF |
0.9160 CHF |
0.9276 CHF |
0.9230 CHF |
| 2020-07-27 |
0.9202 CHF |
207,021.7344 USD |
0.9219 CHF |
0.9114 CHF |
0.9366 CHF |
0.9180 CHF |
| 2020-07-26 |
0.9206 CHF |
58,947.0157 USD |
0.9273 CHF |
0.9142 CHF |
0.9276 CHF |
0.9219 CHF |
| 2020-07-25 |
0.9226 CHF |
9,124.7063 USD |
0.9237 CHF |
0.9182 CHF |
0.9274 CHF |
0.9273 CHF |
| 2020-07-24 |
0.9291 CHF |
50,729.7719 USD |
0.9271 CHF |
0.9237 CHF |
0.9450 CHF |
0.9237 CHF |
| 2020-07-23 |
0.9336 CHF |
86,222.2939 USD |
0.9338 CHF |
0.9268 CHF |
0.9394 CHF |
0.9271 CHF |
| 2020-07-22 |
0.9335 CHF |
43,324.3378 USD |
0.9335 CHF |
0.9250 CHF |
0.9550 CHF |
0.9307 CHF |
| 2020-07-21 |
0.9411 CHF |
12,182.0284 USD |
0.9411 CHF |
0.9339 CHF |
0.9500 CHF |
0.9339 CHF |
| 2020-07-20 |
0.9436 CHF |
3,118.0316 USD |
0.9405 CHF |
0.9405 CHF |
0.9450 CHF |
0.9411 CHF |
| 2020-07-19 |
0.9419 CHF |
21,541.1978 USD |
0.9399 CHF |
0.9391 CHF |
0.9458 CHF |
0.9405 CHF |
| 2020-07-18 |
0.9403 CHF |
40,553.8102 USD |
0.9410 CHF |
0.9399 CHF |
0.9446 CHF |
0.9399 CHF |
| 2020-07-17 |
0.9445 CHF |
134,489.0650 USD |
0.9486 CHF |
0.9410 CHF |
0.9650 CHF |
0.9410 CHF |
| 2020-07-16 |
0.9446 CHF |
115,086.5247 USD |
0.9465 CHF |
0.9430 CHF |
0.9500 CHF |
0.9486 CHF |
| 2020-07-15 |
0.9424 CHF |
16,642.7295 USD |
0.9403 CHF |
0.9392 CHF |
0.9500 CHF |
0.9465 CHF |
| 2020-07-14 |
0.9413 CHF |
16,786.6157 USD |
0.9440 CHF |
0.9400 CHF |
0.9462 CHF |
0.9403 CHF |
| 2020-07-13 |
0.9360 CHF |
97,129.0466 USD |
0.9341 CHF |
0.9300 CHF |
0.9453 CHF |
0.9440 CHF |
| 2020-07-12 |
0.9367 CHF |
63,608.7317 USD |
0.9419 CHF |
0.9341 CHF |
0.9427 CHF |
0.9341 CHF |
| 2020-07-11 |
0.9413 CHF |
137,226.4103 USD |
0.9417 CHF |
0.9390 CHF |
0.9433 CHF |
0.9390 CHF |