Market EUR / CHF
Identifier on Kraken: EURCHF
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-22 |
0.9328 CHF |
43,964.3246 EUR |
0.9343 CHF |
0.9303 CHF |
0.9351 CHF |
0.9350 CHF |
2025-05-21 |
0.9344 CHF |
865,707.6104 EUR |
0.9342 CHF |
0.9310 CHF |
0.9368 CHF |
0.9353 CHF |
2025-05-20 |
0.9374 CHF |
380,683.0795 EUR |
0.9383 CHF |
0.9343 CHF |
0.9392 CHF |
0.9344 CHF |
2025-05-19 |
0.9375 CHF |
358,545.3139 EUR |
0.9355 CHF |
0.9330 CHF |
0.9400 CHF |
0.9381 CHF |
2025-05-18 |
0.9317 CHF |
392,643.9331 EUR |
0.9355 CHF |
0.9250 CHF |
0.9375 CHF |
0.9321 CHF |
2025-05-17 |
0.9358 CHF |
270,921.1715 EUR |
0.9360 CHF |
0.9345 CHF |
0.9380 CHF |
0.9356 CHF |
2025-05-16 |
0.9360 CHF |
337,217.3116 EUR |
0.9341 CHF |
0.9329 CHF |
0.9392 CHF |
0.9358 CHF |
2025-05-15 |
0.9394 CHF |
439,070.5506 EUR |
0.9419 CHF |
0.9342 CHF |
0.9419 CHF |
0.9363 CHF |
2025-05-14 |
0.9393 CHF |
504,416.5854 EUR |
0.9397 CHF |
0.9373 CHF |
0.9414 CHF |
0.9408 CHF |
2025-05-13 |
0.9389 CHF |
964,302.9968 EUR |
0.9380 CHF |
0.9334 CHF |
0.9405 CHF |
0.9390 CHF |
2025-05-12 |
0.9378 CHF |
2,552,051.5607 EUR |
0.9363 CHF |
0.9352 CHF |
0.9400 CHF |
0.9373 CHF |
2025-05-11 |
0.9359 CHF |
344,524.6313 EUR |
0.9355 CHF |
0.9344 CHF |
0.9370 CHF |
0.9346 CHF |
2025-05-10 |
0.9360 CHF |
435,451.9985 EUR |
0.9367 CHF |
0.9347 CHF |
0.9370 CHF |
0.9354 CHF |
2025-05-09 |
0.9347 CHF |
1,035,660.9266 EUR |
0.9306 CHF |
0.9294 CHF |
0.9368 CHF |
0.9363 CHF |
2025-05-08 |
0.9329 CHF |
1,468,148.4099 EUR |
0.9316 CHF |
0.9298 CHF |
0.9350 CHF |
0.9311 CHF |
2025-05-07 |
0.9359 CHF |
832,102.5749 EUR |
0.9370 CHF |
0.9300 CHF |
0.9393 CHF |
0.9305 CHF |
2025-05-06 |
0.9344 CHF |
121,967.4870 EUR |
0.9302 CHF |
0.9300 CHF |
0.9355 CHF |
0.9350 CHF |
2025-05-05 |
0.9339 CHF |
569,213.2097 EUR |
0.9338 CHF |
0.9302 CHF |
0.9373 CHF |
0.9302 CHF |
2025-05-04 |
0.9344 CHF |
59,815.7034 EUR |
0.9347 CHF |
0.9337 CHF |
0.9352 CHF |
0.9340 CHF |
2025-05-03 |
0.9349 CHF |
32,433.0483 EUR |
0.9354 CHF |
0.9342 CHF |
0.9360 CHF |
0.9342 CHF |
2025-05-02 |
0.9361 CHF |
398,629.0863 EUR |
0.9372 CHF |
0.9325 CHF |
0.9392 CHF |
0.9345 CHF |
2025-05-01 |
0.9371 CHF |
403,584.7094 EUR |
0.9368 CHF |
0.9344 CHF |
0.9401 CHF |
0.9397 CHF |
2025-04-30 |
0.9384 CHF |
697,571.1555 EUR |
0.9380 CHF |
0.9349 CHF |
0.9409 CHF |
0.9358 CHF |
2025-04-29 |
0.9394 CHF |
1,334,505.0485 EUR |
0.9372 CHF |
0.9362 CHF |
0.9416 CHF |
0.9394 CHF |
2025-04-28 |
0.9409 CHF |
1,429,320.8756 EUR |
0.9407 CHF |
0.9354 CHF |
0.9445 CHF |
0.9375 CHF |
2025-04-27 |
0.9431 CHF |
490,390.5734 EUR |
0.9417 CHF |
0.9404 CHF |
0.9450 CHF |
0.9409 CHF |
2025-04-26 |
0.9420 CHF |
290,659.5545 EUR |
0.9418 CHF |
0.9410 CHF |
0.9443 CHF |
0.9424 CHF |
2025-04-25 |
0.9433 CHF |
540,970.1761 EUR |
0.9424 CHF |
0.9412 CHF |
0.9450 CHF |
0.9436 CHF |
2025-04-24 |
0.9406 CHF |
997,564.4914 EUR |
0.9405 CHF |
0.9389 CHF |
0.9429 CHF |
0.9428 CHF |
2025-04-23 |
0.9385 CHF |
977,246.1251 EUR |
0.9387 CHF |
0.9353 CHF |
0.9410 CHF |
0.9399 CHF |
2025-04-22 |
0.9345 CHF |
1,406,501.0837 EUR |
0.9321 CHF |
0.9308 CHF |
0.9393 CHF |
0.9383 CHF |
2025-04-21 |
0.9303 CHF |
974,746.2326 EUR |
0.9321 CHF |
0.9273 CHF |
0.9333 CHF |
0.9313 CHF |
2025-04-20 |
0.9309 CHF |
271,279.9039 EUR |
0.9319 CHF |
0.9290 CHF |
0.9325 CHF |
0.9309 CHF |
2025-04-19 |
0.9315 CHF |
76,318.9991 EUR |
0.9308 CHF |
0.9306 CHF |
0.9321 CHF |
0.9319 CHF |
2025-04-18 |
0.9316 CHF |
42,644.0467 EUR |
0.9329 CHF |
0.9304 CHF |
0.9329 CHF |
0.9316 CHF |
2025-04-17 |
0.9312 CHF |
478,802.8431 EUR |
0.9279 CHF |
0.9273 CHF |
0.9342 CHF |
0.9324 CHF |
2025-04-16 |
0.9274 CHF |
377,786.2400 EUR |
0.9274 CHF |
0.9241 CHF |
0.9303 CHF |
0.9278 CHF |
2025-04-15 |
0.9255 CHF |
882,089.3706 EUR |
0.9256 CHF |
0.9226 CHF |
0.9301 CHF |
0.9277 CHF |
2025-04-14 |
0.9317 CHF |
1,305,962.4555 EUR |
0.9280 CHF |
0.9234 CHF |
0.9347 CHF |
0.9252 CHF |
2025-04-13 |
0.9259 CHF |
322,643.4101 EUR |
0.9265 CHF |
0.9235 CHF |
0.9280 CHF |
0.9242 CHF |
2025-04-12 |
0.9257 CHF |
527,201.8239 EUR |
0.9247 CHF |
0.9224 CHF |
0.9274 CHF |
0.9259 CHF |
2025-04-11 |
0.9276 CHF |
828,993.0975 EUR |
0.9244 CHF |
0.9225 CHF |
0.9323 CHF |
0.9251 CHF |
2025-04-10 |
0.9350 CHF |
272,580.6805 EUR |
0.9378 CHF |
0.9254 CHF |
0.9410 CHF |
0.9273 CHF |
2025-04-09 |
0.9295 CHF |
649,441.8910 EUR |
0.9281 CHF |
0.9260 CHF |
0.9357 CHF |
0.9288 CHF |
2025-04-08 |
0.9385 CHF |
692,331.9048 EUR |
0.9383 CHF |
0.9339 CHF |
0.9414 CHF |
0.9367 CHF |
2025-04-07 |
0.9340 CHF |
3,351,920.4471 EUR |
0.9358 CHF |
0.9100 CHF |
0.9494 CHF |
0.9381 CHF |
2025-04-06 |
0.9431 CHF |
1,035,953.3548 EUR |
0.9412 CHF |
0.9398 CHF |
0.9454 CHF |
0.9401 CHF |
2025-04-05 |
0.9415 CHF |
248,668.0870 EUR |
0.9427 CHF |
0.9403 CHF |
0.9444 CHF |
0.9429 CHF |
2025-04-04 |
0.9418 CHF |
894,529.0816 EUR |
0.9482 CHF |
0.9362 CHF |
0.9499 CHF |
0.9437 CHF |
2025-04-03 |
0.9534 CHF |
2,284,886.3660 EUR |
0.9566 CHF |
0.9469 CHF |
0.9586 CHF |
0.9493 CHF |