Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-04 |
0.8730 CHF |
3,883,674.5517 USD |
0.8680 CHF |
0.8680 CHF |
0.8767 CHF |
0.8712 CHF |
| 2023-12-03 |
0.8696 CHF |
736,833.6330 USD |
0.8693 CHF |
0.8675 CHF |
0.8710 CHF |
0.8678 CHF |
| 2023-12-02 |
0.8703 CHF |
636,723.2672 USD |
0.8703 CHF |
0.8686 CHF |
0.8717 CHF |
0.8693 CHF |
| 2023-12-01 |
0.8742 CHF |
1,852,507.8447 USD |
0.8754 CHF |
0.8688 CHF |
0.8775 CHF |
0.8700 CHF |
| 2023-11-30 |
0.8748 CHF |
2,254,080.7476 USD |
0.8740 CHF |
0.8698 CHF |
0.8777 CHF |
0.8759 CHF |
| 2023-11-29 |
0.8764 CHF |
2,038,821.6784 USD |
0.8775 CHF |
0.8730 CHF |
0.8790 CHF |
0.8745 CHF |
| 2023-11-28 |
0.8797 CHF |
2,878,250.3069 USD |
0.8806 CHF |
0.8766 CHF |
0.8828 CHF |
0.8790 CHF |
| 2023-11-27 |
0.8817 CHF |
1,777,359.7917 USD |
0.8827 CHF |
0.8801 CHF |
0.8834 CHF |
0.8815 CHF |
| 2023-11-26 |
0.8839 CHF |
590,284.6691 USD |
0.8840 CHF |
0.8821 CHF |
0.8862 CHF |
0.8828 CHF |
| 2023-11-25 |
0.8838 CHF |
631,444.9949 USD |
0.8832 CHF |
0.8826 CHF |
0.8845 CHF |
0.8841 CHF |
| 2023-11-24 |
0.8835 CHF |
2,151,279.4541 USD |
0.8854 CHF |
0.8786 CHF |
0.8854 CHF |
0.8826 CHF |
| 2023-11-23 |
0.8841 CHF |
1,320,495.3971 USD |
0.8846 CHF |
0.8816 CHF |
0.8855 CHF |
0.8852 CHF |
| 2023-11-22 |
0.8851 CHF |
1,277,534.6411 USD |
0.8843 CHF |
0.8830 CHF |
0.8880 CHF |
0.8842 CHF |
| 2023-11-21 |
0.8837 CHF |
2,100,936.8905 USD |
0.8840 CHF |
0.8720 CHF |
0.8859 CHF |
0.8839 CHF |
| 2023-11-20 |
0.8850 CHF |
1,412,660.5674 USD |
0.8868 CHF |
0.8805 CHF |
0.8876 CHF |
0.8843 CHF |
| 2023-11-19 |
0.8882 CHF |
408,029.8398 USD |
0.8891 CHF |
0.8865 CHF |
0.8900 CHF |
0.8878 CHF |
| 2023-11-18 |
0.8904 CHF |
1,574,880.3899 USD |
0.8873 CHF |
0.8867 CHF |
0.8983 CHF |
0.8889 CHF |
| 2023-11-17 |
0.8888 CHF |
1,796,986.1228 USD |
0.8923 CHF |
0.8859 CHF |
0.8927 CHF |
0.8875 CHF |
| 2023-11-16 |
0.8890 CHF |
2,498,936.5623 USD |
0.8865 CHF |
0.8715 CHF |
0.8948 CHF |
0.8932 CHF |
| 2023-11-15 |
0.8875 CHF |
1,863,445.5708 USD |
0.8898 CHF |
0.8701 CHF |
0.8915 CHF |
0.8859 CHF |
| 2023-11-14 |
0.8980 CHF |
1,735,004.2007 USD |
0.9021 CHF |
0.8891 CHF |
0.9035 CHF |
0.8899 CHF |
| 2023-11-13 |
0.9030 CHF |
1,189,096.9415 USD |
0.9034 CHF |
0.9017 CHF |
0.9060 CHF |
0.9026 CHF |
| 2023-11-12 |
0.9061 CHF |
621,211.2418 USD |
0.9050 CHF |
0.9034 CHF |
0.9091 CHF |
0.9034 CHF |
| 2023-11-11 |
0.9051 CHF |
434,549.6595 USD |
0.9038 CHF |
0.9032 CHF |
0.9066 CHF |
0.9050 CHF |
| 2023-11-10 |
0.9024 CHF |
1,858,801.5075 USD |
0.9042 CHF |
0.9007 CHF |
0.9057 CHF |
0.9033 CHF |
| 2023-11-09 |
0.9010 CHF |
1,759,533.6334 USD |
0.9001 CHF |
0.8993 CHF |
0.9047 CHF |
0.9043 CHF |
| 2023-11-08 |
0.9010 CHF |
629,506.7221 USD |
0.9001 CHF |
0.8987 CHF |
0.9033 CHF |
0.8999 CHF |
| 2023-11-07 |
0.9010 CHF |
900,050.9831 USD |
0.9001 CHF |
0.8982 CHF |
0.9030 CHF |
0.9004 CHF |
| 2023-11-06 |
0.8984 CHF |
774,866.7815 USD |
0.8998 CHF |
0.8962 CHF |
0.9004 CHF |
0.8999 CHF |
| 2023-11-05 |
0.9007 CHF |
435,417.7730 USD |
0.9013 CHF |
0.8990 CHF |
0.9019 CHF |
0.9000 CHF |
| 2023-11-04 |
0.9010 CHF |
287,991.3934 USD |
0.9014 CHF |
0.8997 CHF |
0.9026 CHF |
0.9016 CHF |
| 2023-11-03 |
0.9030 CHF |
1,078,821.6687 USD |
0.9087 CHF |
0.8977 CHF |
0.9088 CHF |
0.9019 CHF |
| 2023-11-02 |
0.9056 CHF |
965,233.8286 USD |
0.9064 CHF |
0.9035 CHF |
0.9089 CHF |
0.9089 CHF |
| 2023-11-01 |
0.9094 CHF |
967,058.3574 USD |
0.9106 CHF |
0.9067 CHF |
0.9116 CHF |
0.9073 CHF |
| 2023-10-31 |
0.9058 CHF |
1,402,192.0606 USD |
0.9028 CHF |
0.9018 CHF |
0.9114 CHF |
0.9106 CHF |
| 2023-10-30 |
0.9034 CHF |
826,097.0177 USD |
0.9023 CHF |
0.9014 CHF |
0.9056 CHF |
0.9027 CHF |
| 2023-10-29 |
0.9025 CHF |
591,320.0203 USD |
0.9034 CHF |
0.8994 CHF |
0.9050 CHF |
0.9021 CHF |
| 2023-10-28 |
0.9029 CHF |
139,998.6435 USD |
0.9025 CHF |
0.9017 CHF |
0.9041 CHF |
0.9034 CHF |
| 2023-10-27 |
0.9017 CHF |
1,248,826.3894 USD |
0.9000 CHF |
0.8991 CHF |
0.9038 CHF |
0.9021 CHF |
| 2023-10-26 |
0.8998 CHF |
1,246,681.2409 USD |
0.8976 CHF |
0.8973 CHF |
0.9010 CHF |
0.8992 CHF |
| 2023-10-25 |
0.8955 CHF |
1,232,109.2909 USD |
0.8937 CHF |
0.8924 CHF |
0.8978 CHF |
0.8977 CHF |
| 2023-10-24 |
0.8926 CHF |
1,387,005.5058 USD |
0.8911 CHF |
0.8880 CHF |
0.8952 CHF |
0.8937 CHF |
| 2023-10-23 |
0.8926 CHF |
1,324,062.8667 USD |
0.8925 CHF |
0.8892 CHF |
0.8962 CHF |
0.8910 CHF |
| 2023-10-22 |
0.8921 CHF |
356,330.3368 USD |
0.8917 CHF |
0.8909 CHF |
0.8925 CHF |
0.8921 CHF |
| 2023-10-21 |
0.8930 CHF |
375,706.8513 USD |
0.8923 CHF |
0.8910 CHF |
0.8942 CHF |
0.8923 CHF |
| 2023-10-20 |
0.8924 CHF |
787,447.4381 USD |
0.8928 CHF |
0.8911 CHF |
0.8942 CHF |
0.8928 CHF |
| 2023-10-19 |
0.8964 CHF |
470,488.3988 USD |
0.8992 CHF |
0.8915 CHF |
0.9005 CHF |
0.8927 CHF |
| 2023-10-18 |
0.8981 CHF |
539,425.0985 USD |
0.9005 CHF |
0.8960 CHF |
0.9013 CHF |
0.8991 CHF |
| 2023-10-17 |
0.9022 CHF |
649,690.0713 USD |
0.9004 CHF |
0.8995 CHF |
0.9040 CHF |
0.9011 CHF |
| 2023-10-16 |
0.9022 CHF |
1,008,657.7459 USD |
0.9033 CHF |
0.8990 CHF |
0.9042 CHF |
0.9004 CHF |