Market USD / CHF
Identifier on Kraken: USDCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-28 |
0.8850 CHF |
1,073,701.9857 USD |
0.8854 CHF |
0.8836 CHF |
0.8874 CHF |
0.8841 CHF |
| 2023-08-27 |
0.8864 CHF |
171,319.4478 USD |
0.8866 CHF |
0.8848 CHF |
0.8876 CHF |
0.8855 CHF |
| 2023-08-26 |
0.8868 CHF |
146,972.6716 USD |
0.8867 CHF |
0.8860 CHF |
0.8876 CHF |
0.8866 CHF |
| 2023-08-25 |
0.8862 CHF |
1,012,262.6344 USD |
0.8849 CHF |
0.8835 CHF |
0.8883 CHF |
0.8854 CHF |
| 2023-08-24 |
0.8835 CHF |
1,128,466.6739 USD |
0.8786 CHF |
0.8774 CHF |
0.8859 CHF |
0.8847 CHF |
| 2023-08-23 |
0.8806 CHF |
1,046,829.1600 USD |
0.8804 CHF |
0.8786 CHF |
0.8827 CHF |
0.8790 CHF |
| 2023-08-22 |
0.8793 CHF |
1,234,349.0143 USD |
0.8790 CHF |
0.8776 CHF |
0.8816 CHF |
0.8808 CHF |
| 2023-08-21 |
0.8816 CHF |
746,564.6013 USD |
0.8831 CHF |
0.8789 CHF |
0.8850 CHF |
0.8791 CHF |
| 2023-08-20 |
0.8851 CHF |
200,704.8075 USD |
0.8850 CHF |
0.8832 CHF |
0.8864 CHF |
0.8833 CHF |
| 2023-08-19 |
0.8864 CHF |
384,028.3824 USD |
0.8857 CHF |
0.8848 CHF |
0.8888 CHF |
0.8850 CHF |
| 2023-08-18 |
0.8827 CHF |
1,254,806.8256 USD |
0.8790 CHF |
0.8781 CHF |
0.8868 CHF |
0.8861 CHF |
| 2023-08-17 |
0.8801 CHF |
1,202,112.3066 USD |
0.8822 CHF |
0.8765 CHF |
0.8837 CHF |
0.8790 CHF |
| 2023-08-16 |
0.8803 CHF |
699,568.1285 USD |
0.8797 CHF |
0.8788 CHF |
0.8823 CHF |
0.8815 CHF |
| 2023-08-15 |
0.8780 CHF |
846,323.5707 USD |
0.8794 CHF |
0.8750 CHF |
0.8807 CHF |
0.8792 CHF |
| 2023-08-14 |
0.8785 CHF |
994,878.9710 USD |
0.8780 CHF |
0.8760 CHF |
0.8837 CHF |
0.8798 CHF |
| 2023-08-13 |
0.8781 CHF |
227,418.2706 USD |
0.8786 CHF |
0.8768 CHF |
0.8791 CHF |
0.8781 CHF |
| 2023-08-12 |
0.8782 CHF |
202,295.6365 USD |
0.8777 CHF |
0.8769 CHF |
0.8788 CHF |
0.8787 CHF |
| 2023-08-11 |
0.8769 CHF |
722,266.3852 USD |
0.8779 CHF |
0.8743 CHF |
0.8788 CHF |
0.8780 CHF |
| 2023-08-10 |
0.8755 CHF |
593,547.8080 USD |
0.8779 CHF |
0.8715 CHF |
0.8782 CHF |
0.8778 CHF |
| 2023-08-09 |
0.8767 CHF |
775,292.2114 USD |
0.8754 CHF |
0.8742 CHF |
0.8791 CHF |
0.8779 CHF |
| 2023-08-08 |
0.8766 CHF |
798,129.8144 USD |
0.8734 CHF |
0.8728 CHF |
0.8788 CHF |
0.8757 CHF |
| 2023-08-07 |
0.8766 CHF |
1,036,575.4698 USD |
0.8747 CHF |
0.8726 CHF |
0.8789 CHF |
0.8733 CHF |
| 2023-08-06 |
0.8740 CHF |
177,008.2932 USD |
0.8753 CHF |
0.8723 CHF |
0.8759 CHF |
0.8740 CHF |
| 2023-08-05 |
0.8755 CHF |
67,734.2081 USD |
0.8762 CHF |
0.8749 CHF |
0.8762 CHF |
0.8753 CHF |
| 2023-08-04 |
0.8752 CHF |
647,486.2738 USD |
0.8754 CHF |
0.8710 CHF |
0.8799 CHF |
0.8766 CHF |
| 2023-08-03 |
0.8768 CHF |
675,627.1140 USD |
0.8780 CHF |
0.8743 CHF |
0.8807 CHF |
0.8752 CHF |
| 2023-08-02 |
0.8782 CHF |
599,775.4480 USD |
0.8730 CHF |
0.8724 CHF |
0.8815 CHF |
0.8776 CHF |
| 2023-08-01 |
0.8755 CHF |
501,953.2978 USD |
0.8724 CHF |
0.8722 CHF |
0.8783 CHF |
0.8738 CHF |
| 2023-07-31 |
0.8714 CHF |
946,879.8413 USD |
0.8691 CHF |
0.8678 CHF |
0.8738 CHF |
0.8721 CHF |
| 2023-07-30 |
0.8701 CHF |
207,778.0159 USD |
0.8696 CHF |
0.8687 CHF |
0.8721 CHF |
0.8699 CHF |
| 2023-07-29 |
0.8701 CHF |
352,368.3156 USD |
0.8695 CHF |
0.8684 CHF |
0.8721 CHF |
0.8693 CHF |
| 2023-07-28 |
0.8704 CHF |
905,581.9764 USD |
0.8698 CHF |
0.8673 CHF |
0.8748 CHF |
0.8695 CHF |
| 2023-07-27 |
0.8620 CHF |
911,269.2897 USD |
0.8621 CHF |
0.8564 CHF |
0.8711 CHF |
0.8701 CHF |
| 2023-07-26 |
0.8638 CHF |
889,596.3058 USD |
0.8654 CHF |
0.8611 CHF |
0.8667 CHF |
0.8613 CHF |
| 2023-07-25 |
0.8694 CHF |
1,131,283.9199 USD |
0.8710 CHF |
0.8644 CHF |
0.8711 CHF |
0.8652 CHF |
| 2023-07-24 |
0.8672 CHF |
1,264,165.9977 USD |
0.8677 CHF |
0.8643 CHF |
0.8709 CHF |
0.8704 CHF |
| 2023-07-23 |
0.8678 CHF |
242,945.8722 USD |
0.8677 CHF |
0.8666 CHF |
0.8692 CHF |
0.8678 CHF |