Identifier on Kraken: USDTCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.8277 CHF |
5,247.1576 USDT |
0.8278 CHF |
0.8276 CHF |
0.8279 CHF |
0.8279 CHF |
| 2025-05-02 |
0.8281 CHF |
3,845,033.2353 USDT |
0.8303 CHF |
0.8223 CHF |
0.8396 CHF |
0.8280 CHF |
| 2025-05-01 |
0.8274 CHF |
862,936.2438 USDT |
0.8269 CHF |
0.8256 CHF |
0.8340 CHF |
0.8334 CHF |
| 2025-04-30 |
0.8260 CHF |
3,989,650.9028 USDT |
0.8240 CHF |
0.8228 CHF |
0.8279 CHF |
0.8246 CHF |
| 2025-04-29 |
0.8249 CHF |
931,125.6014 USDT |
0.8219 CHF |
0.8215 CHF |
0.8270 CHF |
0.8225 CHF |
| 2025-04-28 |
0.8282 CHF |
1,749,804.7861 USDT |
0.8286 CHF |
0.8202 CHF |
0.8326 CHF |
0.8220 CHF |
| 2025-04-27 |
0.8282 CHF |
508,944.1820 USDT |
0.8293 CHF |
0.8229 CHF |
0.8326 CHF |
0.8296 CHF |
| 2025-04-26 |
0.8304 CHF |
69,835.6920 USDT |
0.8297 CHF |
0.8290 CHF |
0.8318 CHF |
0.8290 CHF |
| 2025-04-25 |
0.8315 CHF |
2,528,560.9475 USDT |
0.8290 CHF |
0.8277 CHF |
0.8345 CHF |
0.8287 CHF |
| 2025-04-24 |
0.8276 CHF |
3,240,324.0763 USDT |
0.8311 CHF |
0.8206 CHF |
0.8312 CHF |
0.8271 CHF |
| 2025-04-23 |
0.8243 CHF |
2,298,685.4934 USDT |
0.8269 CHF |
0.8206 CHF |
0.8304 CHF |
0.8295 CHF |
| 2025-04-22 |
0.8144 CHF |
2,261,836.5140 USDT |
0.8098 CHF |
0.8069 CHF |
0.8294 CHF |
0.8273 CHF |
| 2025-04-21 |
0.8089 CHF |
920,638.8195 USDT |
0.8143 CHF |
0.8049 CHF |
0.8143 CHF |
0.8088 CHF |
| 2025-04-20 |
0.8173 CHF |
413,345.5234 USDT |
0.8179 CHF |
0.8157 CHF |
0.8190 CHF |
0.8176 CHF |
| 2025-04-19 |
0.8174 CHF |
37,794.5785 USDT |
0.8170 CHF |
0.8167 CHF |
0.8179 CHF |
0.8179 CHF |
| 2025-04-18 |
0.8190 CHF |
317,813.0123 USDT |
0.8198 CHF |
0.8179 CHF |
0.8200 CHF |
0.8185 CHF |
| 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 |