Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-02 |
0.9245 CHF |
25,381.0391 USD |
0.9218 CHF |
0.9202 CHF |
0.9299 CHF |
0.9234 CHF |
| 2020-10-01 |
0.9215 CHF |
35,240.9922 USD |
0.9203 CHF |
0.9174 CHF |
0.9240 CHF |
0.9218 CHF |
| 2020-09-30 |
0.9231 CHF |
20,334.5081 USD |
0.9210 CHF |
0.9165 CHF |
0.9279 CHF |
0.9203 CHF |
| 2020-09-29 |
0.9336 CHF |
57,552.5631 USD |
0.9285 CHF |
0.9210 CHF |
0.9852 CHF |
0.9210 CHF |
| 2020-09-28 |
0.9278 CHF |
46,662.1721 USD |
0.9313 CHF |
0.9215 CHF |
0.9324 CHF |
0.9285 CHF |
| 2020-09-27 |
0.9312 CHF |
12,892.0649 USD |
0.9315 CHF |
0.9271 CHF |
0.9393 CHF |
0.9313 CHF |
| 2020-09-26 |
0.9374 CHF |
36,599.7899 USD |
0.9285 CHF |
0.9280 CHF |
0.9800 CHF |
0.9315 CHF |
| 2020-09-25 |
0.9305 CHF |
66,778.9745 USD |
0.9277 CHF |
0.9251 CHF |
0.9423 CHF |
0.9285 CHF |
| 2020-09-24 |
0.9277 CHF |
49,213.7499 USD |
0.9275 CHF |
0.9200 CHF |
0.9400 CHF |
0.9277 CHF |
| 2020-09-23 |
0.9302 CHF |
86,985.6764 USD |
0.9212 CHF |
0.9212 CHF |
0.9650 CHF |
0.9275 CHF |
| 2020-09-22 |
0.9239 CHF |
46,470.3774 USD |
0.9153 CHF |
0.9153 CHF |
0.9356 CHF |
0.9212 CHF |
| 2020-09-21 |
0.9236 CHF |
104,218.5728 USD |
0.9090 CHF |
0.9069 CHF |
0.9869 CHF |
0.9153 CHF |
| 2020-09-20 |
0.9149 CHF |
19,203.6729 USD |
0.9158 CHF |
0.9090 CHF |
0.9179 CHF |
0.9090 CHF |
| 2020-09-19 |
0.9110 CHF |
11,173.6498 USD |
0.9132 CHF |
0.9061 CHF |
0.9163 CHF |
0.9158 CHF |
| 2020-09-18 |
0.9127 CHF |
13,524.2301 USD |
0.9108 CHF |
0.9080 CHF |
0.9164 CHF |
0.9132 CHF |
| 2020-09-17 |
0.9179 CHF |
25,163.0499 USD |
0.9141 CHF |
0.9094 CHF |
0.9242 CHF |
0.9094 CHF |
| 2020-09-16 |
0.9157 CHF |
50,002.0536 USD |
0.9108 CHF |
0.9082 CHF |
0.9360 CHF |
0.9141 CHF |
| 2020-09-15 |
0.9141 CHF |
76,523.5060 USD |
0.9102 CHF |
0.9017 CHF |
0.9372 CHF |
0.9108 CHF |
| 2020-09-14 |
0.9098 CHF |
38,518.7350 USD |
0.9107 CHF |
0.9041 CHF |
0.9166 CHF |
0.9102 CHF |
| 2020-09-13 |
0.9120 CHF |
21,261.3222 USD |
0.9127 CHF |
0.9011 CHF |
0.9200 CHF |
0.9152 CHF |
| 2020-09-12 |
0.9134 CHF |
5,331.9050 USD |
0.9110 CHF |
0.9110 CHF |
0.9172 CHF |
0.9127 CHF |
| 2020-09-11 |
0.9152 CHF |
46,610.5965 USD |
0.9121 CHF |
0.9110 CHF |
0.9230 CHF |
0.9110 CHF |
| 2020-09-10 |
0.9134 CHF |
52,587.2705 USD |
0.9148 CHF |
0.9071 CHF |
0.9290 CHF |
0.9121 CHF |
| 2020-09-09 |
0.9232 CHF |
71,628.5744 USD |
0.9219 CHF |
0.9148 CHF |
0.9330 CHF |
0.9148 CHF |
| 2020-09-08 |
0.9225 CHF |
28,051.4451 USD |
0.9230 CHF |
0.9185 CHF |
0.9279 CHF |
0.9219 CHF |
| 2020-09-07 |
0.9270 CHF |
104,672.8512 USD |
0.9190 CHF |
0.9172 CHF |
0.9941 CHF |
0.9230 CHF |
| 2020-09-06 |
0.9214 CHF |
49,872.3424 USD |
0.9156 CHF |
0.9129 CHF |
0.9350 CHF |
0.9190 CHF |
| 2020-09-05 |
0.9197 CHF |
121,665.7339 USD |
0.9170 CHF |
0.9118 CHF |
0.9290 CHF |
0.9156 CHF |
| 2020-09-04 |
0.9183 CHF |
81,136.2410 USD |
0.9106 CHF |
0.9106 CHF |
0.9282 CHF |
0.9170 CHF |
| 2020-09-03 |
0.9155 CHF |
166,195.1738 USD |
0.9162 CHF |
0.8894 CHF |
0.9300 CHF |
0.9106 CHF |
| 2020-09-02 |
0.9166 CHF |
139,294.9554 USD |
0.9103 CHF |
0.9041 CHF |
0.9300 CHF |
0.9162 CHF |
| 2020-09-01 |
0.9089 CHF |
139,813.7731 USD |
0.9062 CHF |
0.8699 CHF |
0.9400 CHF |
0.9103 CHF |
| 2020-08-31 |
0.9110 CHF |
67,455.8829 USD |
0.9056 CHF |
0.9020 CHF |
0.9299 CHF |
0.9062 CHF |
| 2020-08-30 |
0.9070 CHF |
13,574.3342 USD |
0.9090 CHF |
0.9020 CHF |
0.9153 CHF |
0.9056 CHF |
| 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 |