Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
1.0385 CHF |
889,000.9502 EUR |
1.0362 CHF |
1.0339 CHF |
1.0425 CHF |
1.0382 CHF |
| 2022-01-04 |
1.0394 CHF |
632,376.5567 EUR |
1.0385 CHF |
1.0350 CHF |
1.0475 CHF |
1.0367 CHF |
| 2022-01-03 |
1.0395 CHF |
865,215.0194 EUR |
1.0380 CHF |
1.0362 CHF |
1.0430 CHF |
1.0408 CHF |
| 2022-01-02 |
1.0370 CHF |
304,001.7615 EUR |
1.0396 CHF |
1.0340 CHF |
1.0400 CHF |
1.0358 CHF |
| 2022-01-01 |
1.0385 CHF |
176,712.9626 EUR |
1.0407 CHF |
1.0360 CHF |
1.0407 CHF |
1.0393 CHF |
| 2021-12-31 |
1.0372 CHF |
568,931.7375 EUR |
1.0368 CHF |
1.0327 CHF |
1.0431 CHF |
1.0409 CHF |
| 2021-12-30 |
1.0383 CHF |
300,051.5803 EUR |
1.0411 CHF |
1.0341 CHF |
1.0450 CHF |
1.0360 CHF |
| 2021-12-29 |
1.0391 CHF |
654,168.7547 EUR |
1.0397 CHF |
1.0327 CHF |
1.0448 CHF |
1.0412 CHF |
| 2021-12-28 |
1.0385 CHF |
888,646.5750 EUR |
1.0401 CHF |
1.0276 CHF |
1.0425 CHF |
1.0387 CHF |
| 2021-12-27 |
1.0407 CHF |
1,036,376.4345 EUR |
1.0396 CHF |
1.0363 CHF |
1.0478 CHF |
1.0405 CHF |
| 2021-12-26 |
1.0400 CHF |
323,493.0605 EUR |
1.0394 CHF |
1.0378 CHF |
1.0449 CHF |
1.0394 CHF |
| 2021-12-25 |
1.0408 CHF |
323,048.7554 EUR |
1.0413 CHF |
1.0381 CHF |
1.0470 CHF |
1.0397 CHF |
| 2021-12-24 |
1.0396 CHF |
527,629.5633 EUR |
1.0380 CHF |
1.0348 CHF |
1.0417 CHF |
1.0416 CHF |
| 2021-12-23 |
1.0399 CHF |
936,841.4501 EUR |
1.0423 CHF |
1.0295 CHF |
1.0478 CHF |
1.0392 CHF |
| 2021-12-22 |
1.0439 CHF |
452,112.5946 EUR |
1.0438 CHF |
1.0400 CHF |
1.0470 CHF |
1.0415 CHF |
| 2021-12-21 |
1.0422 CHF |
566,993.1335 EUR |
1.0424 CHF |
1.0380 CHF |
1.0459 CHF |
1.0438 CHF |
| 2021-12-20 |
1.0413 CHF |
717,692.6869 EUR |
1.0391 CHF |
1.0378 CHF |
1.0477 CHF |
1.0426 CHF |
| 2021-12-19 |
1.0382 CHF |
410,688.4858 EUR |
1.0394 CHF |
1.0371 CHF |
1.0394 CHF |
1.0390 CHF |
| 2021-12-18 |
1.0388 CHF |
253,572.0689 EUR |
1.0398 CHF |
1.0375 CHF |
1.0403 CHF |
1.0394 CHF |
| 2021-12-17 |
1.0411 CHF |
742,749.7991 EUR |
1.0422 CHF |
1.0370 CHF |
1.0434 CHF |
1.0401 CHF |
| 2021-12-16 |
1.0431 CHF |
723,087.5187 EUR |
1.0428 CHF |
1.0397 CHF |
1.0483 CHF |
1.0422 CHF |
| 2021-12-15 |
1.0420 CHF |
647,355.6925 EUR |
1.0390 CHF |
1.0382 CHF |
1.0477 CHF |
1.0422 CHF |
| 2021-12-14 |
1.0407 CHF |
597,621.7694 EUR |
1.0398 CHF |
1.0370 CHF |
1.0478 CHF |
1.0390 CHF |
| 2021-12-13 |
1.0386 CHF |
1,100,020.5863 EUR |
1.0374 CHF |
1.0343 CHF |
1.0441 CHF |
1.0398 CHF |
| 2021-12-12 |
1.0380 CHF |
348,711.2071 EUR |
1.0369 CHF |
1.0330 CHF |
1.0409 CHF |
1.0378 CHF |
| 2021-12-11 |
1.0404 CHF |
556,390.0681 EUR |
1.0418 CHF |
1.0372 CHF |
1.0424 CHF |
1.0391 CHF |
| 2021-12-10 |
1.0431 CHF |
833,336.8143 EUR |
1.0447 CHF |
1.0385 CHF |
1.0483 CHF |
1.0422 CHF |
| 2021-12-09 |
1.0428 CHF |
721,568.1610 EUR |
1.0432 CHF |
1.0336 CHF |
1.0450 CHF |
1.0436 CHF |
| 2021-12-08 |
1.0421 CHF |
742,853.1021 EUR |
1.0417 CHF |
1.0361 CHF |
1.0473 CHF |
1.0432 CHF |
| 2021-12-07 |
1.0443 CHF |
1,073,478.1212 EUR |
1.0451 CHF |
1.0389 CHF |
1.0480 CHF |
1.0429 CHF |
| 2021-12-06 |
1.0399 CHF |
1,374,789.7940 EUR |
1.0388 CHF |
1.0350 CHF |
1.0460 CHF |
1.0441 CHF |
| 2021-12-05 |
1.0379 CHF |
597,419.4167 EUR |
1.0409 CHF |
1.0347 CHF |
1.0416 CHF |
1.0382 CHF |
| 2021-12-04 |
1.0406 CHF |
2,829,973.5801 EUR |
1.0395 CHF |
1.0326 CHF |
1.0478 CHF |
1.0403 CHF |
| 2021-12-03 |
1.0390 CHF |
1,064,178.5558 EUR |
1.0385 CHF |
1.0336 CHF |
1.0415 CHF |
1.0392 CHF |
| 2021-12-02 |
1.0407 CHF |
823,740.2881 EUR |
1.0421 CHF |
1.0325 CHF |
1.0435 CHF |
1.0375 CHF |
| 2021-12-01 |
1.0418 CHF |
922,697.2469 EUR |
1.0399 CHF |
1.0384 CHF |
1.0470 CHF |
1.0402 CHF |
| 2021-11-30 |
1.0419 CHF |
1,267,632.1549 EUR |
1.0446 CHF |
1.0325 CHF |
1.0484 CHF |
1.0404 CHF |
| 2021-11-29 |
1.0455 CHF |
687,444.1376 EUR |
1.0444 CHF |
1.0400 CHF |
1.0508 CHF |
1.0441 CHF |
| 2021-11-28 |
1.0455 CHF |
568,434.4592 EUR |
1.0471 CHF |
1.0419 CHF |
1.0488 CHF |
1.0437 CHF |
| 2021-11-27 |
1.0463 CHF |
327,241.6217 EUR |
1.0460 CHF |
1.0427 CHF |
1.0486 CHF |
1.0464 CHF |
| 2021-11-26 |
1.0462 CHF |
1,501,743.1904 EUR |
1.0473 CHF |
1.0409 CHF |
1.0501 CHF |
1.0469 CHF |
| 2021-11-25 |
1.0479 CHF |
822,678.6341 EUR |
1.0473 CHF |
1.0440 CHF |
1.0510 CHF |
1.0487 CHF |
| 2021-11-24 |
1.0477 CHF |
737,560.2369 EUR |
1.0467 CHF |
1.0444 CHF |
1.0509 CHF |
1.0464 CHF |
| 2021-11-23 |
1.0478 CHF |
940,379.9506 EUR |
1.0488 CHF |
1.0435 CHF |
1.0510 CHF |
1.0480 CHF |
| 2021-11-22 |
1.0470 CHF |
808,300.8821 EUR |
1.0463 CHF |
1.0434 CHF |
1.0500 CHF |
1.0490 CHF |
| 2021-11-21 |
1.0462 CHF |
553,587.2219 EUR |
1.0477 CHF |
1.0438 CHF |
1.0492 CHF |
1.0466 CHF |
| 2021-11-20 |
1.0481 CHF |
695,198.9547 EUR |
1.0475 CHF |
1.0449 CHF |
1.0539 CHF |
1.0468 CHF |
| 2021-11-19 |
1.0503 CHF |
793,877.7973 EUR |
1.0534 CHF |
1.0449 CHF |
1.0548 CHF |
1.0482 CHF |
| 2021-11-18 |
1.0514 CHF |
1,582,430.3321 EUR |
1.0466 CHF |
1.0391 CHF |
1.0561 CHF |
1.0534 CHF |
| 2021-11-17 |
1.0504 CHF |
939,795.9938 EUR |
1.0512 CHF |
1.0350 CHF |
1.0550 CHF |
1.0504 CHF |