Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
1.0155 CHF |
799,724.9243 EUR |
1.0175 CHF |
1.0039 CHF |
1.0177 CHF |
1.0159 CHF |
| 2022-06-17 |
1.0175 CHF |
1,398,159.5195 EUR |
1.0197 CHF |
1.0107 CHF |
1.0197 CHF |
1.0177 CHF |
| 2022-06-16 |
1.0222 CHF |
2,672,831.5362 EUR |
1.0401 CHF |
1.0060 CHF |
1.0412 CHF |
1.0197 CHF |
| 2022-06-15 |
1.0444 CHF |
2,783,410.2688 EUR |
1.0432 CHF |
1.0352 CHF |
1.0479 CHF |
1.0387 CHF |
| 2022-06-14 |
1.0378 CHF |
4,459,937.7233 EUR |
1.0382 CHF |
1.0333 CHF |
1.0445 CHF |
1.0432 CHF |
| 2022-06-13 |
1.0384 CHF |
4,558,645.9349 EUR |
1.0382 CHF |
1.0332 CHF |
1.0407 CHF |
1.0383 CHF |
| 2022-06-12 |
1.0394 CHF |
1,056,181.2395 EUR |
1.0389 CHF |
1.0378 CHF |
1.0429 CHF |
1.0404 CHF |
| 2022-06-11 |
1.0385 CHF |
744,926.2618 EUR |
1.0385 CHF |
1.0367 CHF |
1.0400 CHF |
1.0389 CHF |
| 2022-06-10 |
1.0392 CHF |
1,034,695.6462 EUR |
1.0400 CHF |
1.0332 CHF |
1.0414 CHF |
1.0385 CHF |
| 2022-06-09 |
1.0455 CHF |
1,152,395.0821 EUR |
1.0489 CHF |
1.0374 CHF |
1.0512 CHF |
1.0402 CHF |
| 2022-06-08 |
1.0452 CHF |
757,791.1375 EUR |
1.0414 CHF |
1.0407 CHF |
1.0493 CHF |
1.0484 CHF |
| 2022-06-07 |
1.0402 CHF |
1,416,578.5354 EUR |
1.0363 CHF |
1.0310 CHF |
1.0427 CHF |
1.0403 CHF |
| 2022-06-06 |
1.0329 CHF |
390,495.6784 EUR |
1.0311 CHF |
1.0293 CHF |
1.0376 CHF |
1.0360 CHF |
| 2022-06-05 |
1.0303 CHF |
232,067.9263 EUR |
1.0309 CHF |
1.0282 CHF |
1.0313 CHF |
1.0313 CHF |
| 2022-06-04 |
1.0312 CHF |
94,801.4939 EUR |
1.0316 CHF |
1.0305 CHF |
1.0320 CHF |
1.0309 CHF |
| 2022-06-03 |
1.0304 CHF |
499,149.0614 EUR |
1.0293 CHF |
1.0282 CHF |
1.0328 CHF |
1.0316 CHF |
| 2022-06-02 |
1.0262 CHF |
1,042,827.1897 EUR |
1.0260 CHF |
1.0226 CHF |
1.0303 CHF |
1.0292 CHF |
| 2022-06-01 |
1.0291 CHF |
886,827.8503 EUR |
1.0301 CHF |
1.0248 CHF |
1.0319 CHF |
1.0262 CHF |
| 2022-05-31 |
1.0297 CHF |
1,282,228.5804 EUR |
1.0322 CHF |
1.0251 CHF |
1.0334 CHF |
1.0306 CHF |
| 2022-05-30 |
1.0306 CHF |
1,585,053.2806 EUR |
1.0278 CHF |
1.0275 CHF |
1.0336 CHF |
1.0321 CHF |
| 2022-05-29 |
1.0252 CHF |
159,209.5783 EUR |
1.0271 CHF |
1.0220 CHF |
1.0273 CHF |
1.0248 CHF |
| 2022-05-28 |
1.0260 CHF |
171,139.3339 EUR |
1.0267 CHF |
1.0238 CHF |
1.0271 CHF |
1.0268 CHF |
| 2022-05-27 |
1.0285 CHF |
1,533,301.9277 EUR |
1.0288 CHF |
1.0238 CHF |
1.0312 CHF |
1.0258 CHF |
| 2022-05-26 |
1.0275 CHF |
720,592.5917 EUR |
1.0278 CHF |
1.0248 CHF |
1.0308 CHF |
1.0293 CHF |
| 2022-05-25 |
1.0281 CHF |
1,680,545.6275 EUR |
1.0309 CHF |
1.0242 CHF |
1.0312 CHF |
1.0282 CHF |
| 2022-05-24 |
1.0313 CHF |
968,590.2773 EUR |
1.0319 CHF |
1.0286 CHF |
1.0351 CHF |
1.0317 CHF |
| 2022-05-23 |
1.0301 CHF |
2,589,363.1852 EUR |
1.0308 CHF |
1.0266 CHF |
1.0338 CHF |
1.0338 CHF |
| 2022-05-22 |
1.0297 CHF |
563,261.3582 EUR |
1.0283 CHF |
1.0276 CHF |
1.0319 CHF |
1.0319 CHF |
| 2022-05-21 |
1.0284 CHF |
166,902.8687 EUR |
1.0281 CHF |
1.0264 CHF |
1.0295 CHF |
1.0275 CHF |
| 2022-05-20 |
1.0276 CHF |
660,368.6506 EUR |
1.0222 CHF |
1.0221 CHF |
1.0299 CHF |
1.0276 CHF |
| 2022-05-19 |
1.0306 CHF |
1,108,814.8482 EUR |
1.0339 CHF |
1.0218 CHF |
1.0359 CHF |
1.0267 CHF |
| 2022-05-18 |
1.0412 CHF |
2,903,399.8455 EUR |
1.0484 CHF |
1.0333 CHF |
1.0498 CHF |
1.0344 CHF |
| 2022-05-17 |
1.0463 CHF |
2,459,759.6764 EUR |
1.0460 CHF |
1.0434 CHF |
1.0484 CHF |
1.0477 CHF |
| 2022-05-16 |
1.0448 CHF |
890,778.1265 EUR |
1.0420 CHF |
1.0405 CHF |
1.0488 CHF |
1.0450 CHF |
| 2022-05-15 |
1.0419 CHF |
693,186.5140 EUR |
1.0401 CHF |
1.0338 CHF |
1.0432 CHF |
1.0417 CHF |
| 2022-05-14 |
1.0414 CHF |
146,454.5554 EUR |
1.0411 CHF |
1.0360 CHF |
1.0428 CHF |
1.0376 CHF |
| 2022-05-13 |
1.0381 CHF |
720,027.8738 EUR |
1.0219 CHF |
1.0180 CHF |
1.0430 CHF |
1.0411 CHF |
| 2022-05-12 |
1.0359 CHF |
2,617,076.8960 EUR |
1.0358 CHF |
0.9800 CHF |
1.0471 CHF |
1.0217 CHF |
| 2022-05-11 |
1.0416 CHF |
1,700,048.9709 EUR |
1.0473 CHF |
1.0060 CHF |
1.0483 CHF |
1.0421 CHF |
| 2022-05-10 |
1.0482 CHF |
2,012,253.9452 EUR |
1.0493 CHF |
1.0431 CHF |
1.0510 CHF |
1.0473 CHF |
| 2022-05-09 |
1.0463 CHF |
2,391,865.6300 EUR |
1.0411 CHF |
1.0362 CHF |
1.0500 CHF |
1.0489 CHF |
| 2022-05-08 |
1.0415 CHF |
637,036.6434 EUR |
1.0423 CHF |
1.0359 CHF |
1.0430 CHF |
1.0411 CHF |
| 2022-05-07 |
1.0424 CHF |
244,225.6124 EUR |
1.0430 CHF |
1.0417 CHF |
1.0432 CHF |
1.0430 CHF |
| 2022-05-06 |
1.0408 CHF |
1,532,879.4797 EUR |
1.0361 CHF |
1.0304 CHF |
1.0445 CHF |
1.0432 CHF |
| 2022-05-05 |
1.0360 CHF |
989,121.5933 EUR |
1.0330 CHF |
1.0299 CHF |
1.0389 CHF |
1.0368 CHF |
| 2022-05-04 |
1.0331 CHF |
951,883.4769 EUR |
1.0292 CHF |
1.0267 CHF |
1.0366 CHF |
1.0333 CHF |
| 2022-05-03 |
1.0278 CHF |
859,629.7793 EUR |
1.0273 CHF |
1.0232 CHF |
1.0310 CHF |
1.0289 CHF |
| 2022-05-02 |
1.0249 CHF |
679,648.4452 EUR |
1.0224 CHF |
1.0194 CHF |
1.0281 CHF |
1.0276 CHF |
| 2022-05-01 |
1.0239 CHF |
280,977.3545 EUR |
1.0249 CHF |
1.0227 CHF |
1.0249 CHF |
1.0235 CHF |
| 2022-04-30 |
1.0243 CHF |
206,478.8834 EUR |
1.0242 CHF |
1.0228 CHF |
1.0260 CHF |
1.0246 CHF |