Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-12 |
0.9326 CHF |
112,793.3156 EUR |
0.9328 CHF |
0.9319 CHF |
0.9334 CHF |
0.9322 CHF |
| 2025-12-11 |
0.9343 CHF |
1,047,449.1833 EUR |
0.9344 CHF |
0.9326 CHF |
0.9365 CHF |
0.9333 CHF |
| 2025-12-10 |
0.9357 CHF |
458,543.2112 EUR |
0.9364 CHF |
0.9339 CHF |
0.9376 CHF |
0.9340 CHF |
| 2025-12-09 |
0.9378 CHF |
1,071,820.9486 EUR |
0.9381 CHF |
0.9355 CHF |
0.9393 CHF |
0.9364 CHF |
| 2025-12-08 |
0.9370 CHF |
769,986.7228 EUR |
0.9365 CHF |
0.9351 CHF |
0.9387 CHF |
0.9381 CHF |
| 2025-12-07 |
0.9358 CHF |
141,555.2418 EUR |
0.9359 CHF |
0.9352 CHF |
0.9363 CHF |
0.9362 CHF |
| 2025-12-06 |
0.9362 CHF |
106,583.9567 EUR |
0.9362 CHF |
0.9358 CHF |
0.9366 CHF |
0.9361 CHF |
| 2025-12-05 |
0.9357 CHF |
927,924.4038 EUR |
0.9355 CHF |
0.9348 CHF |
0.9365 CHF |
0.9365 CHF |
| 2025-12-04 |
0.9340 CHF |
1,745,187.7090 EUR |
0.9326 CHF |
0.9325 CHF |
0.9359 CHF |
0.9354 CHF |
| 2025-12-03 |
0.9332 CHF |
901,305.4278 EUR |
0.9333 CHF |
0.9323 CHF |
0.9342 CHF |
0.9334 CHF |
| 2025-12-02 |
0.9341 CHF |
424,321.1789 EUR |
0.9344 CHF |
0.9332 CHF |
0.9347 CHF |
0.9339 CHF |
| 2025-12-01 |
0.9329 CHF |
1,125,062.2853 EUR |
0.9318 CHF |
0.9314 CHF |
0.9341 CHF |
0.9335 CHF |
| 2025-11-30 |
0.9316 CHF |
219,855.9696 EUR |
0.9321 CHF |
0.9310 CHF |
0.9323 CHF |
0.9317 CHF |
| 2025-11-29 |
0.9313 CHF |
642,575.6651 EUR |
0.9318 CHF |
0.9300 CHF |
0.9320 CHF |
0.9320 CHF |
| 2025-11-28 |
0.9324 CHF |
1,788,977.9861 EUR |
0.9333 CHF |
0.9303 CHF |
0.9340 CHF |
0.9315 CHF |
| 2025-11-27 |
0.9319 CHF |
3,825,639.1178 EUR |
0.9323 CHF |
0.9297 CHF |
0.9340 CHF |
0.9331 CHF |
| 2025-11-26 |
0.9333 CHF |
1,695,076.8799 EUR |
0.9345 CHF |
0.9315 CHF |
0.9347 CHF |
0.9328 CHF |
| 2025-11-25 |
0.9332 CHF |
1,858,853.9127 EUR |
0.9305 CHF |
0.9300 CHF |
0.9354 CHF |
0.9347 CHF |
| 2025-11-24 |
0.9307 CHF |
1,542,441.0924 EUR |
0.9287 CHF |
0.9284 CHF |
0.9315 CHF |
0.9312 CHF |
| 2025-11-23 |
0.9276 CHF |
2,582,772.5453 EUR |
0.9289 CHF |
0.9242 CHF |
0.9307 CHF |
0.9284 CHF |
| 2025-11-22 |
0.9293 CHF |
660,049.8762 EUR |
0.9300 CHF |
0.9278 CHF |
0.9306 CHF |
0.9294 CHF |
| 2025-11-21 |
0.9287 CHF |
1,352,991.8949 EUR |
0.9292 CHF |
0.9277 CHF |
0.9302 CHF |
0.9293 CHF |
| 2025-11-20 |
0.9274 CHF |
2,200,758.6275 EUR |
0.9270 CHF |
0.9235 CHF |
0.9299 CHF |
0.9292 CHF |
| 2025-11-19 |
0.9273 CHF |
2,187,206.2247 EUR |
0.9260 CHF |
0.9248 CHF |
0.9293 CHF |
0.9278 CHF |
| 2025-11-18 |
0.9222 CHF |
2,067,654.8091 EUR |
0.9224 CHF |
0.9180 CHF |
0.9260 CHF |
0.9259 CHF |
| 2025-11-17 |
0.9217 CHF |
751,580.2502 EUR |
0.9216 CHF |
0.9203 CHF |
0.9251 CHF |
0.9223 CHF |
| 2025-11-16 |
0.9220 CHF |
964,415.3237 EUR |
0.9226 CHF |
0.9199 CHF |
0.9258 CHF |
0.9221 CHF |
| 2025-11-15 |
0.9222 CHF |
401,456.7550 EUR |
0.9225 CHF |
0.9212 CHF |
0.9231 CHF |
0.9224 CHF |
| 2025-11-14 |
0.9199 CHF |
1,185,051.0131 EUR |
0.9222 CHF |
0.9164 CHF |
0.9228 CHF |
0.9174 CHF |
| 2025-11-13 |
0.9226 CHF |
2,171,542.8901 EUR |
0.9246 CHF |
0.9206 CHF |
0.9259 CHF |
0.9222 CHF |
| 2025-11-12 |
0.9249 CHF |
775,523.4972 EUR |
0.9271 CHF |
0.9231 CHF |
0.9276 CHF |
0.9242 CHF |
| 2025-11-11 |
0.9298 CHF |
464,874.1159 EUR |
0.9307 CHF |
0.9279 CHF |
0.9313 CHF |
0.9280 CHF |
| 2025-11-10 |
0.9322 CHF |
1,746,488.0922 EUR |
0.9315 CHF |
0.9297 CHF |
0.9354 CHF |
0.9306 CHF |
| 2025-11-09 |
0.9310 CHF |
612,711.1795 EUR |
0.9312 CHF |
0.9293 CHF |
0.9323 CHF |
0.9302 CHF |
| 2025-11-08 |
0.9312 CHF |
549,778.8615 EUR |
0.9317 CHF |
0.9300 CHF |
0.9322 CHF |
0.9307 CHF |
| 2025-11-07 |
0.9313 CHF |
2,099,812.3832 EUR |
0.9305 CHF |
0.9300 CHF |
0.9326 CHF |
0.9315 CHF |
| 2025-11-06 |
0.9310 CHF |
1,524,988.5196 EUR |
0.9306 CHF |
0.9296 CHF |
0.9319 CHF |
0.9306 CHF |
| 2025-11-05 |
0.9297 CHF |
1,369,232.5007 EUR |
0.9302 CHF |
0.9271 CHF |
0.9320 CHF |
0.9311 CHF |
| 2025-11-04 |
0.9308 CHF |
1,623,572.7424 EUR |
0.9311 CHF |
0.9292 CHF |
0.9326 CHF |
0.9303 CHF |
| 2025-11-03 |
0.9284 CHF |
738,892.7084 EUR |
0.9286 CHF |
0.9274 CHF |
0.9294 CHF |
0.9287 CHF |
| 2025-11-02 |
0.9282 CHF |
582,774.9567 EUR |
0.9279 CHF |
0.9257 CHF |
0.9308 CHF |
0.9290 CHF |
| 2025-11-01 |
0.9282 CHF |
325,509.8310 EUR |
0.9286 CHF |
0.9272 CHF |
0.9291 CHF |
0.9291 CHF |
| 2025-10-31 |
0.9277 CHF |
734,198.8347 EUR |
0.9276 CHF |
0.9270 CHF |
0.9285 CHF |
0.9276 CHF |
| 2025-10-30 |
0.9276 CHF |
1,877,907.4956 EUR |
0.9279 CHF |
0.9260 CHF |
0.9295 CHF |
0.9273 CHF |
| 2025-10-29 |
0.9257 CHF |
1,109,431.9671 EUR |
0.9243 CHF |
0.9234 CHF |
0.9288 CHF |
0.9286 CHF |
| 2025-10-28 |
0.9258 CHF |
602,441.2519 EUR |
0.9255 CHF |
0.9235 CHF |
0.9277 CHF |
0.9248 CHF |
| 2025-10-27 |
0.9263 CHF |
793,306.3445 EUR |
0.9260 CHF |
0.9244 CHF |
0.9285 CHF |
0.9262 CHF |
| 2025-10-26 |
0.9248 CHF |
94,922.2532 EUR |
0.9242 CHF |
0.9238 CHF |
0.9260 CHF |
0.9247 CHF |
| 2025-10-25 |
0.9251 CHF |
110,081.2209 EUR |
0.9244 CHF |
0.9235 CHF |
0.9260 CHF |
0.9260 CHF |
| 2025-10-24 |
0.9244 CHF |
1,046,815.2401 EUR |
0.9236 CHF |
0.9233 CHF |
0.9260 CHF |
0.9258 CHF |