Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-15 |
0.9031 CHF |
201,658.9195 USD |
0.9038 CHF |
0.9025 CHF |
0.9042 CHF |
0.9035 CHF |
| 2023-10-14 |
0.9044 CHF |
101,371.6239 USD |
0.9048 CHF |
0.9033 CHF |
0.9066 CHF |
0.9038 CHF |
| 2023-10-13 |
0.9068 CHF |
919,289.9264 USD |
0.9084 CHF |
0.9007 CHF |
0.9092 CHF |
0.9049 CHF |
| 2023-10-12 |
0.9025 CHF |
709,736.1693 USD |
0.9013 CHF |
0.8985 CHF |
0.9096 CHF |
0.9089 CHF |
| 2023-10-11 |
0.9038 CHF |
733,193.9430 USD |
0.9048 CHF |
0.9010 CHF |
0.9063 CHF |
0.9024 CHF |
| 2023-10-10 |
0.9058 CHF |
353,992.4490 USD |
0.9057 CHF |
0.9041 CHF |
0.9086 CHF |
0.9048 CHF |
| 2023-10-09 |
0.9100 CHF |
1,036,135.7293 USD |
0.9099 CHF |
0.9052 CHF |
0.9132 CHF |
0.9060 CHF |
| 2023-10-08 |
0.9114 CHF |
348,295.5199 USD |
0.9116 CHF |
0.9091 CHF |
0.9127 CHF |
0.9102 CHF |
| 2023-10-07 |
0.9122 CHF |
184,412.5637 USD |
0.9121 CHF |
0.9109 CHF |
0.9132 CHF |
0.9114 CHF |
| 2023-10-06 |
0.9142 CHF |
655,838.7749 USD |
0.9133 CHF |
0.9083 CHF |
0.9185 CHF |
0.9118 CHF |
| 2023-10-05 |
0.9157 CHF |
445,235.7008 USD |
0.9174 CHF |
0.9129 CHF |
0.9189 CHF |
0.9132 CHF |
| 2023-10-04 |
0.9192 CHF |
391,198.1051 USD |
0.9217 CHF |
0.9151 CHF |
0.9241 CHF |
0.9174 CHF |
| 2023-10-03 |
0.9221 CHF |
979,508.3402 USD |
0.9189 CHF |
0.9188 CHF |
0.9250 CHF |
0.9218 CHF |
| 2023-10-02 |
0.9153 CHF |
760,312.6547 USD |
0.9139 CHF |
0.9109 CHF |
0.9204 CHF |
0.9192 CHF |
| 2023-10-01 |
0.9162 CHF |
239,306.0802 USD |
0.9171 CHF |
0.9148 CHF |
0.9184 CHF |
0.9149 CHF |
| 2023-09-30 |
0.9169 CHF |
116,064.8548 USD |
0.9173 CHF |
0.9163 CHF |
0.9177 CHF |
0.9170 CHF |
| 2023-09-29 |
0.9140 CHF |
492,445.6048 USD |
0.9151 CHF |
0.9099 CHF |
0.9173 CHF |
0.9169 CHF |
| 2023-09-28 |
0.9180 CHF |
580,967.2940 USD |
0.9208 CHF |
0.9149 CHF |
0.9219 CHF |
0.9153 CHF |
| 2023-09-27 |
0.9166 CHF |
665,560.4285 USD |
0.9152 CHF |
0.9115 CHF |
0.9229 CHF |
0.9208 CHF |
| 2023-09-26 |
0.9147 CHF |
820,784.1396 USD |
0.9120 CHF |
0.9118 CHF |
0.9171 CHF |
0.9155 CHF |
| 2023-09-25 |
0.9107 CHF |
573,343.5126 USD |
0.9075 CHF |
0.9072 CHF |
0.9136 CHF |
0.9120 CHF |
| 2023-09-24 |
0.9076 CHF |
204,476.7166 USD |
0.9082 CHF |
0.9060 CHF |
0.9088 CHF |
0.9070 CHF |
| 2023-09-23 |
0.9082 CHF |
152,885.7539 USD |
0.9079 CHF |
0.9068 CHF |
0.9091 CHF |
0.9081 CHF |
| 2023-09-22 |
0.9064 CHF |
547,760.3573 USD |
0.9054 CHF |
0.9049 CHF |
0.9081 CHF |
0.9074 CHF |
| 2023-09-21 |
0.9033 CHF |
638,542.9830 USD |
0.9000 CHF |
0.8992 CHF |
0.9079 CHF |
0.9052 CHF |
| 2023-09-20 |
0.8978 CHF |
627,035.3536 USD |
0.8972 CHF |
0.8936 CHF |
0.9000 CHF |
0.8995 CHF |
| 2023-09-19 |
0.8971 CHF |
321,282.8245 USD |
0.8969 CHF |
0.8950 CHF |
0.8985 CHF |
0.8972 CHF |
| 2023-09-18 |
0.8971 CHF |
646,840.1309 USD |
0.8979 CHF |
0.8956 CHF |
0.8989 CHF |
0.8984 CHF |
| 2023-09-17 |
0.8983 CHF |
158,440.5457 USD |
0.8983 CHF |
0.8971 CHF |
0.8990 CHF |
0.8984 CHF |
| 2023-09-16 |
0.8981 CHF |
84,169.7549 USD |
0.8983 CHF |
0.8967 CHF |
0.8988 CHF |
0.8987 CHF |
| 2023-09-15 |
0.8964 CHF |
438,375.2993 USD |
0.8968 CHF |
0.8948 CHF |
0.8985 CHF |
0.8983 CHF |
| 2023-09-14 |
0.8945 CHF |
1,029,593.9480 USD |
0.8946 CHF |
0.8914 CHF |
0.8975 CHF |
0.8968 CHF |
| 2023-09-13 |
0.8932 CHF |
966,361.7046 USD |
0.8922 CHF |
0.8913 CHF |
0.8956 CHF |
0.8947 CHF |
| 2023-09-12 |
0.8927 CHF |
1,037,805.2882 USD |
0.8918 CHF |
0.8912 CHF |
0.8952 CHF |
0.8923 CHF |
| 2023-09-11 |
0.8916 CHF |
1,369,624.5720 USD |
0.8929 CHF |
0.8900 CHF |
0.8933 CHF |
0.8913 CHF |
| 2023-09-10 |
0.8945 CHF |
171,513.9083 USD |
0.8949 CHF |
0.8919 CHF |
0.8962 CHF |
0.8928 CHF |
| 2023-09-09 |
0.8949 CHF |
75,218.4332 USD |
0.8949 CHF |
0.8941 CHF |
0.8953 CHF |
0.8945 CHF |
| 2023-09-08 |
0.8924 CHF |
731,692.4293 USD |
0.8934 CHF |
0.8907 CHF |
0.8946 CHF |
0.8943 CHF |
| 2023-09-07 |
0.8935 CHF |
1,006,772.6637 USD |
0.8914 CHF |
0.8904 CHF |
0.8953 CHF |
0.8938 CHF |
| 2023-09-06 |
0.8921 CHF |
727,008.2464 USD |
0.8898 CHF |
0.8888 CHF |
0.8949 CHF |
0.8918 CHF |
| 2023-09-05 |
0.8885 CHF |
988,569.2930 USD |
0.8852 CHF |
0.8847 CHF |
0.8908 CHF |
0.8903 CHF |
| 2023-09-04 |
0.8849 CHF |
887,884.7802 USD |
0.8849 CHF |
0.8837 CHF |
0.8864 CHF |
0.8848 CHF |
| 2023-09-03 |
0.8856 CHF |
413,772.1167 USD |
0.8862 CHF |
0.8842 CHF |
0.8870 CHF |
0.8861 CHF |
| 2023-09-02 |
0.8867 CHF |
81,590.3014 USD |
0.8871 CHF |
0.8854 CHF |
0.8876 CHF |
0.8876 CHF |
| 2023-09-01 |
0.8841 CHF |
685,177.7403 USD |
0.8850 CHF |
0.8805 CHF |
0.8872 CHF |
0.8871 CHF |
| 2023-08-31 |
0.8831 CHF |
721,235.4964 USD |
0.8793 CHF |
0.8788 CHF |
0.8859 CHF |
0.8849 CHF |
| 2023-08-30 |
0.8790 CHF |
523,516.8266 USD |
0.8781 CHF |
0.8757 CHF |
0.8808 CHF |
0.8795 CHF |
| 2023-08-29 |
0.8816 CHF |
1,082,412.7329 USD |
0.8840 CHF |
0.8765 CHF |
0.8869 CHF |
0.8776 CHF |