Identifier on Kraken: USDTCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
0.8187 CHF |
1,391,682.1565 USDT |
0.8142 CHF |
0.8142 CHF |
0.8231 CHF |
0.8202 CHF |
| 2025-04-16 |
0.8159 CHF |
2,502,406.5046 USDT |
0.8203 CHF |
0.8126 CHF |
0.8203 CHF |
0.8136 CHF |
| 2025-04-15 |
0.8171 CHF |
2,138,534.6930 USDT |
0.8170 CHF |
0.8137 CHF |
0.8242 CHF |
0.8204 CHF |
| 2025-04-14 |
0.8172 CHF |
1,605,588.5052 USDT |
0.8174 CHF |
0.8116 CHF |
0.8264 CHF |
0.8147 CHF |
| 2025-04-13 |
0.8126 CHF |
1,043,435.6250 USDT |
0.8163 CHF |
0.8050 CHF |
0.8180 CHF |
0.8152 CHF |
| 2025-04-12 |
0.8155 CHF |
971,702.3397 USDT |
0.8148 CHF |
0.8126 CHF |
0.8174 CHF |
0.8160 CHF |
| 2025-04-11 |
0.8159 CHF |
4,069,363.9373 USDT |
0.8207 CHF |
0.8044 CHF |
0.8253 CHF |
0.8145 CHF |
| 2025-04-10 |
0.8447 CHF |
1,735,933.7997 USDT |
0.8558 CHF |
0.8314 CHF |
0.8575 CHF |
0.8314 CHF |
| 2025-04-09 |
0.8419 CHF |
2,295,475.7403 USDT |
0.8447 CHF |
0.8361 CHF |
0.8468 CHF |
0.8422 CHF |
| 2025-04-08 |
0.8576 CHF |
1,234,941.3530 USDT |
0.8591 CHF |
0.8525 CHF |
0.8606 CHF |
0.8577 CHF |
| 2025-04-07 |
0.8416 CHF |
11,523,344.3843 USDT |
0.8503 CHF |
0.8326 CHF |
0.8648 CHF |
0.8575 CHF |
| 2025-04-06 |
0.8587 CHF |
908,439.3046 USDT |
0.8583 CHF |
0.8543 CHF |
0.8610 CHF |
0.8549 CHF |
| 2025-04-05 |
0.8600 CHF |
108,454.3598 USDT |
0.8603 CHF |
0.8585 CHF |
0.8611 CHF |
0.8598 CHF |
| 2025-04-04 |
0.8547 CHF |
1,440,650.2660 USDT |
0.8593 CHF |
0.8480 CHF |
0.8620 CHF |
0.8620 CHF |
| 2025-04-03 |
0.8652 CHF |
2,856,609.1080 USDT |
0.8760 CHF |
0.8539 CHF |
0.8787 CHF |
0.8582 CHF |
| 2025-04-02 |
0.8843 CHF |
1,912,378.2491 USDT |
0.8839 CHF |
0.8813 CHF |
0.8859 CHF |
0.8816 CHF |
| 2025-04-01 |
0.8828 CHF |
1,907,048.7090 USDT |
0.8831 CHF |
0.8813 CHF |
0.8838 CHF |
0.8830 CHF |
| 2025-03-31 |
0.8807 CHF |
1,162,359.9085 USDT |
0.8813 CHF |
0.8785 CHF |
0.8823 CHF |
0.8815 CHF |
| 2025-03-30 |
0.8821 CHF |
313,164.6292 USDT |
0.8822 CHF |
0.8808 CHF |
0.8833 CHF |
0.8825 CHF |
| 2025-03-29 |
0.8815 CHF |
1,192,610.6689 USDT |
0.8809 CHF |
0.8782 CHF |
0.8870 CHF |
0.8825 CHF |
| 2025-03-28 |
0.8821 CHF |
2,923,180.1009 USDT |
0.8816 CHF |
0.8800 CHF |
0.8838 CHF |
0.8810 CHF |
| 2025-03-27 |
0.8849 CHF |
941,831.8135 USDT |
0.8851 CHF |
0.8830 CHF |
0.8863 CHF |
0.8848 CHF |
| 2025-03-26 |
0.8845 CHF |
822,377.6888 USDT |
0.8833 CHF |
0.8831 CHF |
0.8857 CHF |
0.8847 CHF |
| 2025-03-25 |
0.8831 CHF |
1,210,076.2454 USDT |
0.8829 CHF |
0.8811 CHF |
0.8855 CHF |
0.8837 CHF |
| 2025-03-24 |
0.8816 CHF |
1,579,162.9978 USDT |
0.8825 CHF |
0.8760 CHF |
0.8841 CHF |
0.8835 CHF |
| 2025-03-23 |
0.8839 CHF |
71,894.2080 USDT |
0.8841 CHF |
0.8836 CHF |
0.8845 CHF |
0.8840 CHF |
| 2025-03-22 |
0.8840 CHF |
677,310.3965 USDT |
0.8838 CHF |
0.8832 CHF |
0.8852 CHF |
0.8837 CHF |
| 2025-03-21 |
0.8842 CHF |
2,317,758.9376 USDT |
0.8819 CHF |
0.8798 CHF |
0.8924 CHF |
0.8837 CHF |
| 2025-03-20 |
0.8815 CHF |
3,318,314.7361 USDT |
0.8760 CHF |
0.8760 CHF |
0.8855 CHF |
0.8825 CHF |
| 2025-03-19 |
0.8780 CHF |
2,297,929.0084 USDT |
0.8771 CHF |
0.8739 CHF |
0.8802 CHF |
0.8760 CHF |
| 2025-03-18 |
0.8795 CHF |
2,020,327.6769 USDT |
0.8815 CHF |
0.8756 CHF |
0.8824 CHF |
0.8768 CHF |
| 2025-03-17 |
0.8830 CHF |
2,550,351.4338 USDT |
0.8848 CHF |
0.8795 CHF |
0.8858 CHF |
0.8808 CHF |
| 2025-03-16 |
0.8852 CHF |
756,782.9595 USDT |
0.8861 CHF |
0.8841 CHF |
0.8870 CHF |
0.8862 CHF |
| 2025-03-15 |
0.8860 CHF |
444,948.1819 USDT |
0.8860 CHF |
0.8848 CHF |
0.8865 CHF |
0.8862 CHF |
| 2025-03-14 |
0.8842 CHF |
2,404,301.1435 USDT |
0.8823 CHF |
0.8813 CHF |
0.8867 CHF |
0.8856 CHF |
| 2025-03-13 |
0.8838 CHF |
1,807,815.3661 USDT |
0.8820 CHF |
0.8805 CHF |
0.8864 CHF |
0.8851 CHF |
| 2025-03-12 |
0.8827 CHF |
1,929,682.5366 USDT |
0.8831 CHF |
0.8771 CHF |
0.8861 CHF |
0.8827 CHF |
| 2025-03-11 |
0.8805 CHF |
2,277,377.6065 USDT |
0.8785 CHF |
0.8767 CHF |
0.8844 CHF |
0.8817 CHF |
| 2025-03-10 |
0.8782 CHF |
3,081,076.8218 USDT |
0.8741 CHF |
0.8724 CHF |
0.8812 CHF |
0.8789 CHF |
| 2025-03-09 |
0.8783 CHF |
1,244,318.8847 USDT |
0.8798 CHF |
0.8754 CHF |
0.8801 CHF |
0.8763 CHF |
| 2025-03-08 |
0.8790 CHF |
493,906.8151 USDT |
0.8791 CHF |
0.8775 CHF |
0.8812 CHF |
0.8801 CHF |
| 2025-03-07 |
0.8802 CHF |
2,180,398.5868 USDT |
0.8840 CHF |
0.8771 CHF |
0.8842 CHF |
0.8799 CHF |
| 2025-03-06 |
0.8877 CHF |
2,075,798.0349 USDT |
0.8910 CHF |
0.8833 CHF |
0.8930 CHF |
0.8841 CHF |
| 2025-03-05 |
0.8896 CHF |
2,146,723.1739 USDT |
0.8903 CHF |
0.8865 CHF |
0.8938 CHF |
0.8911 CHF |
| 2025-03-04 |
0.8913 CHF |
2,384,618.8101 USDT |
0.8967 CHF |
0.8876 CHF |
0.8969 CHF |
0.8893 CHF |
| 2025-03-03 |
0.8998 CHF |
3,444,449.8254 USDT |
0.9039 CHF |
0.8955 CHF |
0.9041 CHF |
0.8964 CHF |
| 2025-03-02 |
0.9063 CHF |
1,800,873.1833 USDT |
0.9051 CHF |
0.9010 CHF |
0.9126 CHF |
0.9083 CHF |
| 2025-03-01 |
0.9054 CHF |
665,177.2678 USDT |
0.9029 CHF |
0.9017 CHF |
0.9076 CHF |
0.9060 CHF |
| 2025-02-28 |
0.9007 CHF |
1,913,946.5114 USDT |
0.8992 CHF |
0.8981 CHF |
0.9037 CHF |
0.9036 CHF |
| 2025-02-27 |
0.8967 CHF |
3,991,664.4357 USDT |
0.8932 CHF |
0.8932 CHF |
0.8988 CHF |
0.8978 CHF |