Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.8894 CHF |
2,824,328.5257 USD |
0.8906 CHF |
0.8865 CHF |
0.8923 CHF |
0.8908 CHF |
| 2025-03-04 |
0.8926 CHF |
4,624,530.3606 USD |
0.8974 CHF |
0.8882 CHF |
0.8977 CHF |
0.8903 CHF |
| 2025-03-03 |
0.9002 CHF |
5,755,624.0866 USD |
0.9046 CHF |
0.8970 CHF |
0.9046 CHF |
0.8979 CHF |
| 2025-03-02 |
0.9065 CHF |
3,316,193.5572 USD |
0.9066 CHF |
0.9005 CHF |
0.9134 CHF |
0.9091 CHF |
| 2025-03-01 |
0.9060 CHF |
1,308,837.7026 USD |
0.9033 CHF |
0.9021 CHF |
0.9096 CHF |
0.9053 CHF |
| 2025-02-28 |
0.9011 CHF |
8,097,293.0208 USD |
0.9005 CHF |
0.8980 CHF |
0.9042 CHF |
0.9039 CHF |
| 2025-02-27 |
0.8980 CHF |
3,985,490.2168 USD |
0.8945 CHF |
0.8945 CHF |
0.9000 CHF |
0.8986 CHF |
| 2025-02-26 |
0.8951 CHF |
3,236,915.9149 USD |
0.8932 CHF |
0.8920 CHF |
0.8977 CHF |
0.8947 CHF |
| 2025-02-25 |
0.8951 CHF |
7,859,299.7867 USD |
0.8966 CHF |
0.8919 CHF |
0.8980 CHF |
0.8926 CHF |
| 2025-02-24 |
0.8976 CHF |
1,787,517.2004 USD |
0.8987 CHF |
0.8942 CHF |
0.9000 CHF |
0.8954 CHF |
| 2025-02-23 |
0.8976 CHF |
748,941.4727 USD |
0.8988 CHF |
0.8965 CHF |
0.8991 CHF |
0.8983 CHF |
| 2025-02-22 |
0.8991 CHF |
374,378.1452 USD |
0.8989 CHF |
0.8982 CHF |
0.9004 CHF |
0.8989 CHF |
| 2025-02-21 |
0.8990 CHF |
3,517,978.3832 USD |
0.8983 CHF |
0.8970 CHF |
0.9010 CHF |
0.8990 CHF |
| 2025-02-20 |
0.9018 CHF |
1,941,578.4413 USD |
0.9039 CHF |
0.8978 CHF |
0.9039 CHF |
0.8982 CHF |
| 2025-02-19 |
0.9036 CHF |
2,813,138.0545 USD |
0.9028 CHF |
0.9003 CHF |
0.9056 CHF |
0.9037 CHF |
| 2025-02-18 |
0.9017 CHF |
4,576,866.9397 USD |
0.9005 CHF |
0.8998 CHF |
0.9035 CHF |
0.9029 CHF |
| 2025-02-17 |
0.9001 CHF |
3,107,692.6911 USD |
0.9000 CHF |
0.8985 CHF |
0.9015 CHF |
0.9006 CHF |
| 2025-02-16 |
0.8993 CHF |
304,006.4784 USD |
0.8991 CHF |
0.8981 CHF |
0.9002 CHF |
0.8994 CHF |
| 2025-02-15 |
0.9003 CHF |
423,834.9056 USD |
0.9008 CHF |
0.8990 CHF |
0.9015 CHF |
0.8994 CHF |
| 2025-02-14 |
0.9026 CHF |
1,665,583.1647 USD |
0.9038 CHF |
0.8983 CHF |
0.9057 CHF |
0.8988 CHF |
| 2025-02-13 |
0.9084 CHF |
1,869,674.7351 USD |
0.9140 CHF |
0.9035 CHF |
0.9147 CHF |
0.9038 CHF |
| 2025-02-12 |
0.9135 CHF |
3,736,841.1899 USD |
0.9137 CHF |
0.9108 CHF |
0.9160 CHF |
0.9139 CHF |
| 2025-02-11 |
0.9132 CHF |
4,234,372.0296 USD |
0.9118 CHF |
0.9110 CHF |
0.9143 CHF |
0.9135 CHF |
| 2025-02-10 |
0.9110 CHF |
2,168,028.4340 USD |
0.9115 CHF |
0.9100 CHF |
0.9127 CHF |
0.9115 CHF |
| 2025-02-09 |
0.9110 CHF |
793,146.4577 USD |
0.9132 CHF |
0.9101 CHF |
0.9134 CHF |
0.9110 CHF |
| 2025-02-08 |
0.9128 CHF |
1,095,752.7763 USD |
0.9110 CHF |
0.9109 CHF |
0.9141 CHF |
0.9129 CHF |
| 2025-02-07 |
0.9086 CHF |
1,959,428.4699 USD |
0.9059 CHF |
0.9050 CHF |
0.9115 CHF |
0.9109 CHF |
| 2025-02-06 |
0.9053 CHF |
2,631,286.4584 USD |
0.9021 CHF |
0.9015 CHF |
0.9068 CHF |
0.9058 CHF |
| 2025-02-05 |
0.9033 CHF |
2,404,089.6210 USD |
0.9067 CHF |
0.9002 CHF |
0.9069 CHF |
0.9018 CHF |
| 2025-02-04 |
0.9093 CHF |
3,737,470.0207 USD |
0.9121 CHF |
0.9048 CHF |
0.9142 CHF |
0.9062 CHF |
| 2025-02-03 |
0.9164 CHF |
8,713,772.7107 USD |
0.9152 CHF |
0.9100 CHF |
0.9220 CHF |
0.9104 CHF |
| 2025-02-02 |
0.9128 CHF |
4,164,201.7877 USD |
0.9140 CHF |
0.9082 CHF |
0.9177 CHF |
0.9150 CHF |
| 2025-02-01 |
0.9125 CHF |
1,473,212.9884 USD |
0.9116 CHF |
0.9108 CHF |
0.9133 CHF |
0.9131 CHF |
| 2025-01-31 |
0.9087 CHF |
2,083,548.9469 USD |
0.9086 CHF |
0.9058 CHF |
0.9105 CHF |
0.9090 CHF |
| 2025-01-30 |
0.9074 CHF |
3,330,042.3111 USD |
0.9071 CHF |
0.9052 CHF |
0.9100 CHF |
0.9078 CHF |
| 2025-01-29 |
0.9073 CHF |
2,846,931.1893 USD |
0.9047 CHF |
0.9030 CHF |
0.9095 CHF |
0.9070 CHF |
| 2025-01-28 |
0.9062 CHF |
2,423,801.6060 USD |
0.9052 CHF |
0.9040 CHF |
0.9078 CHF |
0.9053 CHF |
| 2025-01-27 |
0.9030 CHF |
6,097,362.5520 USD |
0.9070 CHF |
0.8929 CHF |
0.9084 CHF |
0.9025 CHF |
| 2025-01-26 |
0.9052 CHF |
1,212,975.2635 USD |
0.9064 CHF |
0.9027 CHF |
0.9070 CHF |
0.9036 CHF |
| 2025-01-25 |
0.9062 CHF |
570,639.3305 USD |
0.9066 CHF |
0.9036 CHF |
0.9080 CHF |
0.9072 CHF |
| 2025-01-24 |
0.9057 CHF |
2,345,628.6544 USD |
0.9069 CHF |
0.9035 CHF |
0.9086 CHF |
0.9056 CHF |
| 2025-01-23 |
0.9070 CHF |
2,876,315.1840 USD |
0.9066 CHF |
0.9045 CHF |
0.9095 CHF |
0.9048 CHF |
| 2025-01-22 |
0.9064 CHF |
1,750,419.9415 USD |
0.9070 CHF |
0.9038 CHF |
0.9079 CHF |
0.9076 CHF |
| 2025-01-21 |
0.9085 CHF |
5,265,139.5505 USD |
0.9056 CHF |
0.9044 CHF |
0.9126 CHF |
0.9066 CHF |
| 2025-01-20 |
0.9093 CHF |
7,863,135.7169 USD |
0.9128 CHF |
0.9006 CHF |
0.9143 CHF |
0.9057 CHF |
| 2025-01-19 |
0.9125 CHF |
8,010,799.6630 USD |
0.9138 CHF |
0.8800 CHF |
0.9160 CHF |
0.9105 CHF |
| 2025-01-18 |
0.9127 CHF |
2,378,746.2705 USD |
0.9140 CHF |
0.9050 CHF |
0.9158 CHF |
0.9138 CHF |
| 2025-01-17 |
0.9119 CHF |
4,609,611.3043 USD |
0.9106 CHF |
0.9093 CHF |
0.9141 CHF |
0.9135 CHF |
| 2025-01-16 |
0.9117 CHF |
3,107,240.6874 USD |
0.9121 CHF |
0.9095 CHF |
0.9137 CHF |
0.9112 CHF |
| 2025-01-15 |
0.9120 CHF |
3,834,044.4502 USD |
0.9126 CHF |
0.9082 CHF |
0.9148 CHF |
0.9117 CHF |