Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-09 |
0.9743 CHF |
38,103.3227 USD |
0.9730 CHF |
0.9701 CHF |
0.9830 CHF |
0.9771 CHF |
| 2020-05-08 |
0.9811 CHF |
100,441.9289 USD |
0.9735 CHF |
0.9730 CHF |
0.9880 CHF |
0.9730 CHF |
| 2020-05-07 |
0.9767 CHF |
185,974.9848 USD |
0.9837 CHF |
0.9730 CHF |
0.9849 CHF |
0.9735 CHF |
| 2020-05-06 |
0.9798 CHF |
52,029.2105 USD |
0.9757 CHF |
0.9701 CHF |
0.9840 CHF |
0.9837 CHF |
| 2020-05-05 |
0.9779 CHF |
48,093.7935 USD |
0.9688 CHF |
0.9641 CHF |
0.9828 CHF |
0.9757 CHF |
| 2020-05-04 |
0.9756 CHF |
66,574.4971 USD |
0.9668 CHF |
0.9664 CHF |
0.9850 CHF |
0.9688 CHF |
| 2020-05-03 |
0.9660 CHF |
6,312.1519 USD |
0.9624 CHF |
0.9616 CHF |
0.9713 CHF |
0.9668 CHF |
| 2020-05-02 |
0.9673 CHF |
5,012.3025 USD |
0.9640 CHF |
0.9624 CHF |
0.9789 CHF |
0.9624 CHF |
| 2020-05-01 |
0.9733 CHF |
17,595.1293 USD |
0.9700 CHF |
0.9632 CHF |
0.9847 CHF |
0.9640 CHF |
| 2020-04-30 |
0.9759 CHF |
190,141.2549 USD |
0.9843 CHF |
0.9611 CHF |
0.9920 CHF |
0.9700 CHF |
| 2020-04-29 |
0.9787 CHF |
102,870.6883 USD |
0.9830 CHF |
0.9706 CHF |
0.9890 CHF |
0.9843 CHF |
| 2020-04-28 |
0.9828 CHF |
24,891.7455 USD |
0.9821 CHF |
0.9760 CHF |
0.9880 CHF |
0.9837 CHF |
| 2020-04-27 |
0.9815 CHF |
17,665.8814 USD |
0.9804 CHF |
0.9750 CHF |
0.9842 CHF |
0.9770 CHF |
| 2020-04-26 |
0.9773 CHF |
19,143.9972 USD |
0.9820 CHF |
0.9770 CHF |
0.9830 CHF |
0.9804 CHF |
| 2020-04-25 |
0.9757 CHF |
24,724.2888 USD |
0.9758 CHF |
0.9730 CHF |
0.9848 CHF |
0.9820 CHF |
| 2020-04-24 |
0.9820 CHF |
39,297.8099 USD |
0.9731 CHF |
0.9731 CHF |
0.9851 CHF |
0.9820 CHF |
| 2020-04-23 |
0.9765 CHF |
113,579.0141 USD |
0.9746 CHF |
0.9637 CHF |
0.9851 CHF |
0.9731 CHF |
| 2020-04-22 |
0.9749 CHF |
18,456.5218 USD |
0.9807 CHF |
0.9675 CHF |
0.9807 CHF |
0.9746 CHF |
| 2020-04-21 |
0.9767 CHF |
51,971.3405 USD |
0.9750 CHF |
0.9700 CHF |
0.9829 CHF |
0.9807 CHF |
| 2020-04-20 |
0.9729 CHF |
71,134.0967 USD |
0.9704 CHF |
0.9650 CHF |
0.9776 CHF |
0.9750 CHF |
| 2020-04-19 |
0.9703 CHF |
11,860.9926 USD |
0.9658 CHF |
0.9650 CHF |
0.9773 CHF |
0.9685 CHF |
| 2020-04-18 |
0.9691 CHF |
22,219.3707 USD |
0.9728 CHF |
0.9651 CHF |
0.9759 CHF |
0.9658 CHF |
| 2020-04-17 |
0.9756 CHF |
22,647.3370 USD |
0.9714 CHF |
0.9674 CHF |
0.9835 CHF |
0.9728 CHF |
| 2020-04-16 |
0.9719 CHF |
24,640.5848 USD |
0.9798 CHF |
0.9637 CHF |
0.9860 CHF |
0.9714 CHF |
| 2020-04-15 |
0.9730 CHF |
35,492.6816 USD |
0.9666 CHF |
0.9666 CHF |
0.9860 CHF |
0.9798 CHF |
| 2020-04-14 |
0.9747 CHF |
54,837.6500 USD |
0.9701 CHF |
0.9645 CHF |
0.9887 CHF |
0.9666 CHF |
| 2020-04-13 |
0.9765 CHF |
27,794.2293 USD |
0.9792 CHF |
0.9682 CHF |
0.9887 CHF |
0.9701 CHF |
| 2020-04-12 |
0.9814 CHF |
40,722.8397 USD |
0.9677 CHF |
0.9677 CHF |
0.9990 CHF |
0.9792 CHF |
| 2020-04-11 |
0.0000 CHF |
0.0000 USD |
0.9677 CHF |
0.9677 CHF |
0.9677 CHF |
0.9677 CHF |
| 2020-04-10 |
0.9725 CHF |
7,502.2702 USD |
0.9700 CHF |
0.9676 CHF |
0.9747 CHF |
0.9677 CHF |
| 2020-04-09 |
0.9782 CHF |
64,169.1485 USD |
0.9741 CHF |
0.9662 CHF |
0.9970 CHF |
0.9700 CHF |
| 2020-04-08 |
0.9834 CHF |
18,202.7441 USD |
0.9771 CHF |
0.9732 CHF |
0.9970 CHF |
0.9741 CHF |
| 2020-04-07 |
0.9843 CHF |
65,882.1408 USD |
0.9733 CHF |
0.9712 CHF |
1.0199 CHF |
0.9771 CHF |
| 2020-04-06 |
0.9889 CHF |
48,487.7373 USD |
0.9843 CHF |
0.9733 CHF |
0.9970 CHF |
0.9733 CHF |
| 2020-04-05 |
0.9826 CHF |
4,832.3228 USD |
0.9799 CHF |
0.9756 CHF |
0.9866 CHF |
0.9843 CHF |
| 2020-04-04 |
0.9816 CHF |
5,190.8621 USD |
0.9806 CHF |
0.9775 CHF |
0.9867 CHF |
0.9799 CHF |
| 2020-04-03 |
0.9795 CHF |
24,420.3613 USD |
0.9778 CHF |
0.9700 CHF |
0.9877 CHF |
0.9806 CHF |
| 2020-04-02 |
0.9719 CHF |
19,278.0780 USD |
0.9636 CHF |
0.9636 CHF |
0.9814 CHF |
0.9778 CHF |
| 2020-04-01 |
0.9686 CHF |
31,979.0894 USD |
0.9612 CHF |
0.9612 CHF |
0.9762 CHF |
0.9636 CHF |
| 2020-03-31 |
0.9749 CHF |
17,409.2624 USD |
0.9648 CHF |
0.9603 CHF |
0.9990 CHF |
0.9612 CHF |
| 2020-03-30 |
0.9628 CHF |
23,229.9032 USD |
0.9636 CHF |
0.9489 CHF |
0.9816 CHF |
0.9648 CHF |
| 2020-03-29 |
0.9560 CHF |
6,379.1632 USD |
0.9530 CHF |
0.9479 CHF |
0.9640 CHF |
0.9636 CHF |
| 2020-03-28 |
0.9581 CHF |
10,052.8467 USD |
0.9628 CHF |
0.9502 CHF |
0.9660 CHF |
0.9530 CHF |
| 2020-03-27 |
0.9660 CHF |
52,567.7802 USD |
0.9745 CHF |
0.9538 CHF |
0.9750 CHF |
0.9628 CHF |
| 2020-03-26 |
0.9589 CHF |
97,674.0042 USD |
0.9832 CHF |
0.9400 CHF |
0.9864 CHF |
0.9745 CHF |
| 2020-03-25 |
0.9919 CHF |
84,848.2675 USD |
0.9856 CHF |
0.9728 CHF |
1.0199 CHF |
0.9832 CHF |
| 2020-03-24 |
1.0041 CHF |
59,382.2778 USD |
0.9856 CHF |
0.9817 CHF |
1.0150 CHF |
0.9856 CHF |
| 2020-03-23 |
0.9923 CHF |
17,869.1940 USD |
1.0025 CHF |
0.9827 CHF |
1.0110 CHF |
0.9856 CHF |
| 2020-03-22 |
1.0059 CHF |
8,682.6005 USD |
1.0105 CHF |
0.9971 CHF |
1.0110 CHF |
1.0025 CHF |
| 2020-03-21 |
1.0025 CHF |
17,326.7167 USD |
0.9957 CHF |
0.9939 CHF |
1.0105 CHF |
1.0105 CHF |