Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-11 |
0.8834 CHF |
4,003,342.2867 USD |
0.8833 CHF |
0.8800 CHF |
0.8860 CHF |
0.8810 CHF |
| 2024-12-10 |
0.8807 CHF |
6,267,543.2345 USD |
0.8788 CHF |
0.8771 CHF |
0.8840 CHF |
0.8832 CHF |
| 2024-12-09 |
0.8780 CHF |
6,816,377.0181 USD |
0.8766 CHF |
0.8600 CHF |
0.8800 CHF |
0.8787 CHF |
| 2024-12-08 |
0.8755 CHF |
2,155,061.7769 USD |
0.8765 CHF |
0.8725 CHF |
0.8776 CHF |
0.8726 CHF |
| 2024-12-07 |
0.8770 CHF |
1,332,766.6951 USD |
0.8777 CHF |
0.8759 CHF |
0.8779 CHF |
0.8766 CHF |
| 2024-12-06 |
0.8777 CHF |
4,862,700.4722 USD |
0.8786 CHF |
0.8738 CHF |
0.8797 CHF |
0.8777 CHF |
| 2024-12-05 |
0.8800 CHF |
9,275,172.3896 USD |
0.8813 CHF |
0.8750 CHF |
0.8835 CHF |
0.8759 CHF |
| 2024-12-04 |
0.8845 CHF |
9,867,796.4326 USD |
0.8853 CHF |
0.8800 CHF |
0.8895 CHF |
0.8825 CHF |
| 2024-12-03 |
0.8853 CHF |
7,408,248.9043 USD |
0.8850 CHF |
0.8828 CHF |
0.8888 CHF |
0.8855 CHF |
| 2024-12-02 |
0.8846 CHF |
6,765,061.0440 USD |
0.8815 CHF |
0.8808 CHF |
0.8869 CHF |
0.8865 CHF |
| 2024-12-01 |
0.8810 CHF |
1,232,312.9686 USD |
0.8817 CHF |
0.8797 CHF |
0.8823 CHF |
0.8804 CHF |
| 2024-11-30 |
0.8813 CHF |
2,068,057.4623 USD |
0.8803 CHF |
0.8799 CHF |
0.8832 CHF |
0.8810 CHF |
| 2024-11-29 |
0.8798 CHF |
3,985,266.5605 USD |
0.8810 CHF |
0.8764 CHF |
0.8821 CHF |
0.8795 CHF |
| 2024-11-28 |
0.8830 CHF |
2,423,283.5528 USD |
0.8815 CHF |
0.8748 CHF |
0.8849 CHF |
0.8827 CHF |
| 2024-11-27 |
0.8825 CHF |
3,889,186.3918 USD |
0.8860 CHF |
0.8788 CHF |
0.8864 CHF |
0.8802 CHF |
| 2024-11-26 |
0.8850 CHF |
4,750,881.1622 USD |
0.8869 CHF |
0.8728 CHF |
0.8897 CHF |
0.8879 CHF |
| 2024-11-25 |
0.8868 CHF |
4,621,026.8781 USD |
0.8883 CHF |
0.8818 CHF |
0.8905 CHF |
0.8854 CHF |
| 2024-11-24 |
0.8836 CHF |
3,028,789.2330 USD |
0.8861 CHF |
0.8764 CHF |
0.8875 CHF |
0.8816 CHF |
| 2024-11-23 |
0.8868 CHF |
3,048,031.7674 USD |
0.8882 CHF |
0.8700 CHF |
0.8923 CHF |
0.8831 CHF |
| 2024-11-22 |
0.8871 CHF |
8,215,530.7131 USD |
0.8803 CHF |
0.8700 CHF |
0.8937 CHF |
0.8884 CHF |
| 2024-11-21 |
0.8818 CHF |
5,105,697.0748 USD |
0.8790 CHF |
0.8754 CHF |
0.8859 CHF |
0.8833 CHF |
| 2024-11-20 |
0.8831 CHF |
3,494,277.4967 USD |
0.8802 CHF |
0.8800 CHF |
0.8850 CHF |
0.8826 CHF |
| 2024-11-19 |
0.8806 CHF |
4,298,946.5252 USD |
0.8782 CHF |
0.8737 CHF |
0.8841 CHF |
0.8792 CHF |
| 2024-11-18 |
0.8852 CHF |
4,852,242.2853 USD |
0.8841 CHF |
0.8794 CHF |
0.8872 CHF |
0.8794 CHF |
| 2024-11-17 |
0.8819 CHF |
1,276,318.7623 USD |
0.8875 CHF |
0.8700 CHF |
0.8880 CHF |
0.8768 CHF |
| 2024-11-16 |
0.8841 CHF |
2,986,368.1688 USD |
0.8822 CHF |
0.8758 CHF |
0.8893 CHF |
0.8875 CHF |
| 2024-11-15 |
0.8865 CHF |
4,971,197.0768 USD |
0.8893 CHF |
0.8701 CHF |
0.8901 CHF |
0.8824 CHF |
| 2024-11-14 |
0.8872 CHF |
5,304,483.5982 USD |
0.8835 CHF |
0.8829 CHF |
0.8913 CHF |
0.8904 CHF |
| 2024-11-13 |
0.8794 CHF |
4,562,812.8788 USD |
0.8757 CHF |
0.8746 CHF |
0.8823 CHF |
0.8785 CHF |
| 2024-11-12 |
0.8765 CHF |
8,409,036.3257 USD |
0.8770 CHF |
0.7500 CHF |
0.8818 CHF |
0.8763 CHF |
| 2024-11-11 |
0.8761 CHF |
6,072,368.0214 USD |
0.8726 CHF |
0.8681 CHF |
0.8818 CHF |
0.8755 CHF |
| 2024-11-10 |
0.8735 CHF |
1,218,469.0888 USD |
0.8752 CHF |
0.8688 CHF |
0.8761 CHF |
0.8743 CHF |
| 2024-11-09 |
0.8757 CHF |
1,179,486.0418 USD |
0.8754 CHF |
0.8746 CHF |
0.8776 CHF |
0.8750 CHF |
| 2024-11-08 |
0.8718 CHF |
1,914,910.0358 USD |
0.8706 CHF |
0.8635 CHF |
0.8768 CHF |
0.8761 CHF |
| 2024-11-07 |
0.8726 CHF |
1,588,267.7471 USD |
0.8734 CHF |
0.8659 CHF |
0.8752 CHF |
0.8714 CHF |
| 2024-11-06 |
0.8716 CHF |
4,495,883.3624 USD |
0.8627 CHF |
0.8600 CHF |
0.8772 CHF |
0.8736 CHF |
| 2024-11-05 |
0.8633 CHF |
2,128,457.1804 USD |
0.8643 CHF |
0.8620 CHF |
0.8650 CHF |
0.8632 CHF |
| 2024-11-04 |
0.8639 CHF |
5,349,535.1290 USD |
0.8645 CHF |
0.8613 CHF |
0.8671 CHF |
0.8643 CHF |
| 2024-11-03 |
0.8671 CHF |
1,813,879.7272 USD |
0.8692 CHF |
0.8622 CHF |
0.8696 CHF |
0.8650 CHF |
| 2024-11-02 |
0.8671 CHF |
313,633.5453 USD |
0.8660 CHF |
0.8650 CHF |
0.8699 CHF |
0.8691 CHF |
| 2024-11-01 |
0.8667 CHF |
1,781,189.0664 USD |
0.8643 CHF |
0.8625 CHF |
0.8698 CHF |
0.8657 CHF |
| 2024-10-31 |
0.8647 CHF |
1,274,444.8638 USD |
0.8652 CHF |
0.8622 CHF |
0.8664 CHF |
0.8640 CHF |
| 2024-10-30 |
0.8655 CHF |
1,073,683.0518 USD |
0.8658 CHF |
0.8620 CHF |
0.8679 CHF |
0.8646 CHF |
| 2024-10-29 |
0.8664 CHF |
2,259,889.2010 USD |
0.8648 CHF |
0.8582 CHF |
0.8701 CHF |
0.8636 CHF |
| 2024-10-28 |
0.8666 CHF |
1,146,855.5090 USD |
0.8684 CHF |
0.8649 CHF |
0.8700 CHF |
0.8650 CHF |
| 2024-10-27 |
0.8674 CHF |
291,008.8287 USD |
0.8683 CHF |
0.8665 CHF |
0.8688 CHF |
0.8685 CHF |
| 2024-10-26 |
0.8689 CHF |
306,847.6733 USD |
0.8697 CHF |
0.8675 CHF |
0.8707 CHF |
0.8682 CHF |
| 2024-10-25 |
0.8675 CHF |
1,304,926.7511 USD |
0.8657 CHF |
0.8652 CHF |
0.8708 CHF |
0.8693 CHF |
| 2024-10-24 |
0.8662 CHF |
1,368,631.0657 USD |
0.8666 CHF |
0.8579 CHF |
0.8700 CHF |
0.8644 CHF |
| 2024-10-23 |
0.8671 CHF |
1,196,776.4966 USD |
0.8654 CHF |
0.8654 CHF |
0.8686 CHF |
0.8661 CHF |