Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.7986 CHF |
493,345.7679 USD |
0.7987 CHF |
0.7974 CHF |
0.8004 CHF |
0.7978 CHF |
| 2025-09-05 |
0.8037 CHF |
694,014.8437 USD |
0.8054 CHF |
0.8019 CHF |
0.8059 CHF |
0.8023 CHF |
| 2025-09-04 |
0.8051 CHF |
1,630,265.9315 USD |
0.8028 CHF |
0.8023 CHF |
0.8080 CHF |
0.8046 CHF |
| 2025-09-03 |
0.8042 CHF |
2,593,367.0997 USD |
0.8024 CHF |
0.8014 CHF |
0.8070 CHF |
0.8042 CHF |
| 2025-09-02 |
0.8019 CHF |
4,624,198.6466 USD |
0.7995 CHF |
0.7976 CHF |
0.8054 CHF |
0.8005 CHF |
| 2025-09-01 |
0.7994 CHF |
3,515,985.1823 USD |
0.7996 CHF |
0.7952 CHF |
0.8021 CHF |
0.7993 CHF |
| 2025-08-31 |
0.7993 CHF |
432,055.3412 USD |
0.7990 CHF |
0.7980 CHF |
0.8000 CHF |
0.7990 CHF |
| 2025-08-30 |
0.7998 CHF |
681,281.2377 USD |
0.7993 CHF |
0.7990 CHF |
0.8010 CHF |
0.7990 CHF |
| 2025-08-29 |
0.8010 CHF |
1,951,458.6712 USD |
0.7998 CHF |
0.7979 CHF |
0.8033 CHF |
0.8018 CHF |
| 2025-08-28 |
0.8001 CHF |
2,830,989.3965 USD |
0.8016 CHF |
0.7967 CHF |
0.8025 CHF |
0.7996 CHF |
| 2025-08-27 |
0.8044 CHF |
2,390,532.9199 USD |
0.8043 CHF |
0.7900 CHF |
0.8082 CHF |
0.8038 CHF |
| 2025-08-26 |
0.8045 CHF |
2,297,000.8515 USD |
0.8056 CHF |
0.8011 CHF |
0.8067 CHF |
0.8028 CHF |
| 2025-08-25 |
0.8017 CHF |
4,337,335.1487 USD |
0.7985 CHF |
0.7973 CHF |
0.8066 CHF |
0.8060 CHF |
| 2025-08-24 |
0.7965 CHF |
2,531,913.3591 USD |
0.7973 CHF |
0.7900 CHF |
0.8000 CHF |
0.7984 CHF |
| 2025-08-23 |
0.7990 CHF |
1,214,345.0331 USD |
0.8002 CHF |
0.7975 CHF |
0.8016 CHF |
0.7980 CHF |
| 2025-08-22 |
0.8055 CHF |
5,877,531.5219 USD |
0.8092 CHF |
0.7975 CHF |
0.8114 CHF |
0.8007 CHF |
| 2025-08-21 |
0.8055 CHF |
116,862.7937 USD |
0.8050 CHF |
0.8042 CHF |
0.8070 CHF |
0.8070 CHF |
| 2025-08-20 |
0.8082 CHF |
666,429.9068 USD |
0.8085 CHF |
0.8069 CHF |
0.8095 CHF |
0.8077 CHF |
| 2025-08-19 |
0.8069 CHF |
2,402,282.9122 USD |
0.8077 CHF |
0.8050 CHF |
0.8089 CHF |
0.8075 CHF |
| 2025-08-18 |
0.8069 CHF |
3,099,643.4356 USD |
0.8074 CHF |
0.8050 CHF |
0.8089 CHF |
0.8075 CHF |
| 2025-08-17 |
0.8079 CHF |
648,078.5618 USD |
0.8079 CHF |
0.8073 CHF |
0.8088 CHF |
0.8078 CHF |
| 2025-08-16 |
0.8076 CHF |
850,841.9910 USD |
0.8065 CHF |
0.8062 CHF |
0.8089 CHF |
0.8075 CHF |
| 2025-08-15 |
0.8059 CHF |
1,706,723.2003 USD |
0.8085 CHF |
0.8042 CHF |
0.8088 CHF |
0.8065 CHF |
| 2025-08-14 |
0.8053 CHF |
7,366,339.5584 USD |
0.7999 CHF |
0.7900 CHF |
0.8099 CHF |
0.8073 CHF |
| 2025-08-13 |
0.8036 CHF |
5,100,245.1731 USD |
0.8050 CHF |
0.7962 CHF |
0.8076 CHF |
0.7968 CHF |
| 2025-08-12 |
0.8088 CHF |
2,577,557.9483 USD |
0.8123 CHF |
0.8000 CHF |
0.8130 CHF |
0.8061 CHF |
| 2025-08-11 |
0.8083 CHF |
4,807,961.3008 USD |
0.8076 CHF |
0.8044 CHF |
0.8140 CHF |
0.8119 CHF |
| 2025-08-10 |
0.8075 CHF |
1,332,422.6354 USD |
0.8081 CHF |
0.8049 CHF |
0.8087 CHF |
0.8077 CHF |
| 2025-08-09 |
0.8078 CHF |
1,461,766.2722 USD |
0.8087 CHF |
0.8065 CHF |
0.8087 CHF |
0.8076 CHF |
| 2025-08-08 |
0.8073 CHF |
7,073,559.0783 USD |
0.8062 CHF |
0.8052 CHF |
0.8099 CHF |
0.8082 CHF |
| 2025-08-07 |
0.8070 CHF |
1,572,370.2287 USD |
0.8059 CHF |
0.8039 CHF |
0.8099 CHF |
0.8052 CHF |
| 2025-08-06 |
0.8081 CHF |
1,291,866.1880 USD |
0.8080 CHF |
0.8049 CHF |
0.8104 CHF |
0.8059 CHF |
| 2025-08-05 |
0.8108 CHF |
4,736,730.4391 USD |
0.8082 CHF |
0.8062 CHF |
0.8190 CHF |
0.8077 CHF |
| 2025-08-04 |
0.8083 CHF |
2,921,222.7372 USD |
0.8039 CHF |
0.8038 CHF |
0.8120 CHF |
0.8078 CHF |
| 2025-08-03 |
0.8051 CHF |
765,876.5123 USD |
0.8055 CHF |
0.8029 CHF |
0.8070 CHF |
0.8041 CHF |
| 2025-08-02 |
0.8054 CHF |
801,610.4886 USD |
0.8050 CHF |
0.8034 CHF |
0.8076 CHF |
0.8039 CHF |
| 2025-08-01 |
0.8134 CHF |
2,831,328.7359 USD |
0.8148 CHF |
0.8033 CHF |
0.8178 CHF |
0.8040 CHF |
| 2025-07-31 |
0.8123 CHF |
4,034,526.3440 USD |
0.8125 CHF |
0.8099 CHF |
0.8145 CHF |
0.8114 CHF |
| 2025-07-30 |
0.8089 CHF |
3,025,738.4175 USD |
0.8059 CHF |
0.8032 CHF |
0.8146 CHF |
0.8133 CHF |
| 2025-07-29 |
0.8048 CHF |
5,696,247.8304 USD |
0.8033 CHF |
0.8017 CHF |
0.8081 CHF |
0.8055 CHF |
| 2025-07-28 |
0.7984 CHF |
2,874,830.6509 USD |
0.7942 CHF |
0.7925 CHF |
0.8042 CHF |
0.8027 CHF |
| 2025-07-27 |
0.7942 CHF |
765,135.9777 USD |
0.7959 CHF |
0.7918 CHF |
0.7965 CHF |
0.7920 CHF |
| 2025-07-26 |
0.7951 CHF |
895,771.8773 USD |
0.7954 CHF |
0.7931 CHF |
0.7982 CHF |
0.7949 CHF |
| 2025-07-25 |
0.7964 CHF |
2,037,836.2688 USD |
0.7953 CHF |
0.7941 CHF |
0.7985 CHF |
0.7954 CHF |
| 2025-07-24 |
0.7926 CHF |
3,697,001.3275 USD |
0.7863 CHF |
0.7800 CHF |
0.7962 CHF |
0.7949 CHF |
| 2025-07-23 |
0.7918 CHF |
5,195,914.1890 USD |
0.7912 CHF |
0.7800 CHF |
0.7948 CHF |
0.7862 CHF |
| 2025-07-22 |
0.7956 CHF |
2,466,923.5712 USD |
0.7986 CHF |
0.7903 CHF |
0.7995 CHF |
0.7908 CHF |
| 2025-07-21 |
0.8002 CHF |
2,735,906.5060 USD |
0.8007 CHF |
0.7963 CHF |
0.8020 CHF |
0.7982 CHF |
| 2025-07-20 |
0.8015 CHF |
1,349,553.2813 USD |
0.8022 CHF |
0.8000 CHF |
0.8025 CHF |
0.8001 CHF |
| 2025-07-19 |
0.8015 CHF |
613,154.1493 USD |
0.8025 CHF |
0.8008 CHF |
0.8026 CHF |
0.8015 CHF |