Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
0.9546 CHF |
1,773,527.5367 EUR |
0.9536 CHF |
0.9522 CHF |
0.9594 CHF |
0.9568 CHF |
| 2025-04-01 |
0.9536 CHF |
621,649.4783 EUR |
0.9557 CHF |
0.9515 CHF |
0.9563 CHF |
0.9528 CHF |
| 2025-03-31 |
0.9532 CHF |
466,013.9917 EUR |
0.9537 CHF |
0.9515 CHF |
0.9549 CHF |
0.9533 CHF |
| 2025-03-30 |
0.9546 CHF |
349,610.5267 EUR |
0.9554 CHF |
0.9540 CHF |
0.9563 CHF |
0.9548 CHF |
| 2025-03-29 |
0.9544 CHF |
435,297.5455 EUR |
0.9550 CHF |
0.9505 CHF |
0.9566 CHF |
0.9559 CHF |
| 2025-03-28 |
0.9520 CHF |
2,219,848.0432 EUR |
0.9522 CHF |
0.9510 CHF |
0.9550 CHF |
0.9550 CHF |
| 2025-03-27 |
0.9524 CHF |
350,354.6362 EUR |
0.9511 CHF |
0.9506 CHF |
0.9537 CHF |
0.9537 CHF |
| 2025-03-26 |
0.9538 CHF |
1,081,428.0083 EUR |
0.9531 CHF |
0.9524 CHF |
0.9552 CHF |
0.9547 CHF |
| 2025-03-25 |
0.9547 CHF |
502,396.1495 EUR |
0.9535 CHF |
0.9517 CHF |
0.9569 CHF |
0.9536 CHF |
| 2025-03-24 |
0.9557 CHF |
1,084,486.2250 EUR |
0.9560 CHF |
0.9477 CHF |
0.9580 CHF |
0.9539 CHF |
| 2025-03-23 |
0.9568 CHF |
42,399.3273 EUR |
0.9566 CHF |
0.9564 CHF |
0.9575 CHF |
0.9570 CHF |
| 2025-03-22 |
0.9563 CHF |
377,684.2816 EUR |
0.9566 CHF |
0.9554 CHF |
0.9573 CHF |
0.9568 CHF |
| 2025-03-21 |
0.9561 CHF |
910,150.7857 EUR |
0.9574 CHF |
0.9542 CHF |
0.9584 CHF |
0.9568 CHF |
| 2025-03-20 |
0.9565 CHF |
1,118,603.0484 EUR |
0.9561 CHF |
0.9533 CHF |
0.9595 CHF |
0.9580 CHF |
| 2025-03-19 |
0.9572 CHF |
1,651,912.3299 EUR |
0.9594 CHF |
0.9500 CHF |
0.9601 CHF |
0.9550 CHF |
| 2025-03-18 |
0.9616 CHF |
1,516,119.6860 EUR |
0.9634 CHF |
0.9584 CHF |
0.9641 CHF |
0.9600 CHF |
| 2025-03-17 |
0.9623 CHF |
1,902,798.0933 EUR |
0.9625 CHF |
0.9594 CHF |
0.9638 CHF |
0.9620 CHF |
| 2025-03-16 |
0.9628 CHF |
90,409.9612 EUR |
0.9633 CHF |
0.9611 CHF |
0.9640 CHF |
0.9638 CHF |
| 2025-03-15 |
0.9637 CHF |
219,562.9148 EUR |
0.9641 CHF |
0.9629 CHF |
0.9645 CHF |
0.9634 CHF |
| 2025-03-14 |
0.9607 CHF |
1,540,921.9462 EUR |
0.9583 CHF |
0.9574 CHF |
0.9647 CHF |
0.9637 CHF |
| 2025-03-13 |
0.9604 CHF |
1,524,104.7381 EUR |
0.9602 CHF |
0.9566 CHF |
0.9626 CHF |
0.9615 CHF |
| 2025-03-12 |
0.9624 CHF |
1,502,417.8607 EUR |
0.9639 CHF |
0.9566 CHF |
0.9657 CHF |
0.9611 CHF |
| 2025-03-11 |
0.9597 CHF |
2,848,183.9471 EUR |
0.9533 CHF |
0.9520 CHF |
0.9647 CHF |
0.9620 CHF |
| 2025-03-10 |
0.9514 CHF |
3,289,903.8561 EUR |
0.9490 CHF |
0.9480 CHF |
0.9540 CHF |
0.9520 CHF |
| 2025-03-09 |
0.9521 CHF |
959,417.1530 EUR |
0.9531 CHF |
0.9491 CHF |
0.9544 CHF |
0.9504 CHF |
| 2025-03-08 |
0.9517 CHF |
419,247.1453 EUR |
0.9524 CHF |
0.9504 CHF |
0.9540 CHF |
0.9533 CHF |
| 2025-03-07 |
0.9543 CHF |
2,701,304.8511 EUR |
0.9536 CHF |
0.9514 CHF |
0.9582 CHF |
0.9544 CHF |
| 2025-03-06 |
0.9601 CHF |
2,631,157.4827 EUR |
0.9615 CHF |
0.9551 CHF |
0.9642 CHF |
0.9572 CHF |
| 2025-03-05 |
0.9514 CHF |
2,468,208.4997 EUR |
0.9449 CHF |
0.9444 CHF |
0.9624 CHF |
0.9610 CHF |
| 2025-03-04 |
0.9377 CHF |
2,822,839.8880 EUR |
0.9405 CHF |
0.9358 CHF |
0.9407 CHF |
0.9362 CHF |
| 2025-03-03 |
0.9412 CHF |
1,843,245.5536 EUR |
0.9410 CHF |
0.9373 CHF |
0.9441 CHF |
0.9413 CHF |
| 2025-03-02 |
0.9386 CHF |
2,733,597.8254 EUR |
0.9386 CHF |
0.9327 CHF |
0.9458 CHF |
0.9422 CHF |
| 2025-03-01 |
0.9392 CHF |
482,557.6067 EUR |
0.9370 CHF |
0.9360 CHF |
0.9417 CHF |
0.9393 CHF |
| 2025-02-28 |
0.9374 CHF |
2,770,295.5373 EUR |
0.9368 CHF |
0.9338 CHF |
0.9400 CHF |
0.9369 CHF |
| 2025-02-27 |
0.9412 CHF |
1,357,459.3467 EUR |
0.9385 CHF |
0.9379 CHF |
0.9427 CHF |
0.9411 CHF |
| 2025-02-26 |
0.9393 CHF |
3,532,096.4512 EUR |
0.9387 CHF |
0.9367 CHF |
0.9405 CHF |
0.9388 CHF |
| 2025-02-25 |
0.9385 CHF |
5,608,359.2795 EUR |
0.9369 CHF |
0.9334 CHF |
0.9402 CHF |
0.9388 CHF |
| 2025-02-24 |
0.9409 CHF |
2,800,676.2844 EUR |
0.9414 CHF |
0.9355 CHF |
0.9430 CHF |
0.9389 CHF |
| 2025-02-23 |
0.9394 CHF |
237,566.6049 EUR |
0.9395 CHF |
0.9380 CHF |
0.9411 CHF |
0.9401 CHF |
| 2025-02-22 |
0.9399 CHF |
174,710.2755 EUR |
0.9397 CHF |
0.9391 CHF |
0.9406 CHF |
0.9397 CHF |
| 2025-02-21 |
0.9413 CHF |
1,165,204.7418 EUR |
0.9424 CHF |
0.9381 CHF |
0.9450 CHF |
0.9397 CHF |
| 2025-02-20 |
0.9435 CHF |
1,201,729.8720 EUR |
0.9422 CHF |
0.9401 CHF |
0.9500 CHF |
0.9427 CHF |
| 2025-02-19 |
0.9430 CHF |
948,946.2646 EUR |
0.9429 CHF |
0.9406 CHF |
0.9450 CHF |
0.9421 CHF |
| 2025-02-18 |
0.9421 CHF |
1,161,233.1223 EUR |
0.9440 CHF |
0.9399 CHF |
0.9443 CHF |
0.9434 CHF |
| 2025-02-17 |
0.9432 CHF |
1,005,706.1197 EUR |
0.9442 CHF |
0.9418 CHF |
0.9450 CHF |
0.9440 CHF |
| 2025-02-16 |
0.9429 CHF |
69,956.1952 EUR |
0.9426 CHF |
0.9418 CHF |
0.9443 CHF |
0.9423 CHF |
| 2025-02-15 |
0.9438 CHF |
158,730.2224 EUR |
0.9445 CHF |
0.9424 CHF |
0.9448 CHF |
0.9429 CHF |
| 2025-02-14 |
0.9450 CHF |
1,369,187.5092 EUR |
0.9453 CHF |
0.9431 CHF |
0.9476 CHF |
0.9438 CHF |
| 2025-02-13 |
0.9452 CHF |
1,685,235.1930 EUR |
0.9491 CHF |
0.9408 CHF |
0.9514 CHF |
0.9453 CHF |
| 2025-02-12 |
0.9459 CHF |
3,456,569.0008 EUR |
0.9462 CHF |
0.9434 CHF |
0.9514 CHF |
0.9490 CHF |