Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.9654 CHF |
1,077,400.9362 EUR |
0.9653 CHF |
0.9627 CHF |
0.9683 CHF |
0.9658 CHF |
| 2024-03-18 |
0.9636 CHF |
528,414.8893 EUR |
0.9595 CHF |
0.9595 CHF |
0.9669 CHF |
0.9656 CHF |
| 2024-03-17 |
0.9621 CHF |
428,604.7479 EUR |
0.9636 CHF |
0.9589 CHF |
0.9649 CHF |
0.9626 CHF |
| 2024-03-16 |
0.9637 CHF |
505,437.3978 EUR |
0.9638 CHF |
0.9617 CHF |
0.9662 CHF |
0.9635 CHF |
| 2024-03-15 |
0.9627 CHF |
825,252.5750 EUR |
0.9624 CHF |
0.9588 CHF |
0.9645 CHF |
0.9629 CHF |
| 2024-03-14 |
0.9622 CHF |
928,901.6499 EUR |
0.9618 CHF |
0.9600 CHF |
0.9641 CHF |
0.9624 CHF |
| 2024-03-13 |
0.9595 CHF |
678,763.5202 EUR |
0.9588 CHF |
0.9568 CHF |
0.9620 CHF |
0.9610 CHF |
| 2024-03-12 |
0.9584 CHF |
1,064,425.7499 EUR |
0.9584 CHF |
0.9528 CHF |
0.9622 CHF |
0.9581 CHF |
| 2024-03-11 |
0.9550 CHF |
1,474,404.2721 EUR |
0.9485 CHF |
0.9105 CHF |
0.9608 CHF |
0.9590 CHF |
| 2024-03-10 |
0.9511 CHF |
400,073.9064 EUR |
0.9564 CHF |
0.9417 CHF |
0.9596 CHF |
0.9442 CHF |
| 2024-03-09 |
0.9566 CHF |
258,452.1898 EUR |
0.9587 CHF |
0.9534 CHF |
0.9608 CHF |
0.9581 CHF |
| 2024-03-08 |
0.9575 CHF |
862,931.5505 EUR |
0.9609 CHF |
0.9294 CHF |
0.9618 CHF |
0.9574 CHF |
| 2024-03-07 |
0.9601 CHF |
554,009.5772 EUR |
0.9620 CHF |
0.9554 CHF |
0.9636 CHF |
0.9607 CHF |
| 2024-03-06 |
0.9621 CHF |
905,164.1814 EUR |
0.9569 CHF |
0.9545 CHF |
0.9739 CHF |
0.9619 CHF |
| 2024-03-05 |
0.9593 CHF |
1,019,478.8206 EUR |
0.9613 CHF |
0.9482 CHF |
0.9636 CHF |
0.9587 CHF |
| 2024-03-04 |
0.9600 CHF |
1,264,153.4469 EUR |
0.9578 CHF |
0.9553 CHF |
0.9637 CHF |
0.9614 CHF |
| 2024-03-03 |
0.9581 CHF |
116,471.7669 EUR |
0.9583 CHF |
0.9568 CHF |
0.9594 CHF |
0.9592 CHF |
| 2024-03-02 |
0.9570 CHF |
325,570.6876 EUR |
0.9577 CHF |
0.9471 CHF |
0.9592 CHF |
0.9582 CHF |
| 2024-03-01 |
0.9574 CHF |
359,947.7406 EUR |
0.9542 CHF |
0.9450 CHF |
0.9602 CHF |
0.9574 CHF |
| 2024-02-29 |
0.9511 CHF |
1,417,669.6254 EUR |
0.9514 CHF |
0.9402 CHF |
0.9566 CHF |
0.9548 CHF |
| 2024-02-28 |
0.9512 CHF |
894,263.0292 EUR |
0.9488 CHF |
0.9451 CHF |
0.9558 CHF |
0.9524 CHF |
| 2024-02-27 |
0.9567 CHF |
465,037.0337 EUR |
0.9575 CHF |
0.9527 CHF |
0.9635 CHF |
0.9545 CHF |
| 2024-02-26 |
0.9554 CHF |
335,041.0890 EUR |
0.9540 CHF |
0.9537 CHF |
0.9592 CHF |
0.9586 CHF |
| 2024-02-25 |
0.9555 CHF |
84,613.2965 EUR |
0.9543 CHF |
0.9529 CHF |
0.9570 CHF |
0.9559 CHF |
| 2024-02-24 |
0.9542 CHF |
174,054.7960 EUR |
0.9550 CHF |
0.9533 CHF |
0.9570 CHF |
0.9533 CHF |
| 2024-02-23 |
0.9536 CHF |
108,535.1579 EUR |
0.9552 CHF |
0.9519 CHF |
0.9562 CHF |
0.9559 CHF |
| 2024-02-22 |
0.9499 CHF |
867,944.9785 EUR |
0.9517 CHF |
0.9294 CHF |
0.9563 CHF |
0.9554 CHF |
| 2024-02-21 |
0.9517 CHF |
190,981.8785 EUR |
0.9543 CHF |
0.9500 CHF |
0.9545 CHF |
0.9523 CHF |
| 2024-02-20 |
0.9525 CHF |
303,612.2856 EUR |
0.9518 CHF |
0.9500 CHF |
0.9543 CHF |
0.9532 CHF |
| 2024-02-19 |
0.9498 CHF |
245,080.1493 EUR |
0.9502 CHF |
0.9443 CHF |
0.9524 CHF |
0.9506 CHF |
| 2024-02-18 |
0.9497 CHF |
84,047.7404 EUR |
0.9512 CHF |
0.9485 CHF |
0.9512 CHF |
0.9485 CHF |
| 2024-02-17 |
0.9501 CHF |
38,078.3648 EUR |
0.9514 CHF |
0.9488 CHF |
0.9520 CHF |
0.9498 CHF |
| 2024-02-16 |
0.9491 CHF |
422,669.0883 EUR |
0.9475 CHF |
0.9442 CHF |
0.9512 CHF |
0.9510 CHF |
| 2024-02-15 |
0.9482 CHF |
515,380.4942 EUR |
0.9502 CHF |
0.9435 CHF |
0.9516 CHF |
0.9475 CHF |
| 2024-02-14 |
0.9498 CHF |
138,557.2100 EUR |
0.9483 CHF |
0.9474 CHF |
0.9520 CHF |
0.9503 CHF |
| 2024-02-13 |
0.9469 CHF |
330,245.5137 EUR |
0.9447 CHF |
0.9408 CHF |
0.9510 CHF |
0.9481 CHF |
| 2024-02-12 |
0.9438 CHF |
225,164.7725 EUR |
0.9440 CHF |
0.9411 CHF |
0.9467 CHF |
0.9437 CHF |
| 2024-02-11 |
0.9459 CHF |
91,975.0773 EUR |
0.9457 CHF |
0.9423 CHF |
0.9469 CHF |
0.9426 CHF |
| 2024-02-10 |
0.9455 CHF |
212,824.8917 EUR |
0.9426 CHF |
0.9402 CHF |
0.9481 CHF |
0.9450 CHF |
| 2024-02-09 |
0.9401 CHF |
2,350,325.8694 EUR |
0.9390 CHF |
0.9360 CHF |
0.9450 CHF |
0.9419 CHF |
| 2024-02-08 |
0.9407 CHF |
2,130,154.6839 EUR |
0.9415 CHF |
0.9376 CHF |
0.9439 CHF |
0.9400 CHF |
| 2024-02-07 |
0.9401 CHF |
377,382.6395 EUR |
0.9334 CHF |
0.9334 CHF |
0.9436 CHF |
0.9427 CHF |
| 2024-02-06 |
0.9346 CHF |
621,774.4337 EUR |
0.9360 CHF |
0.9309 CHF |
0.9388 CHF |
0.9320 CHF |
| 2024-02-05 |
0.9362 CHF |
431,898.4720 EUR |
0.9365 CHF |
0.9345 CHF |
0.9377 CHF |
0.9349 CHF |
| 2024-02-04 |
0.9368 CHF |
164,624.6875 EUR |
0.9366 CHF |
0.9354 CHF |
0.9379 CHF |
0.9360 CHF |
| 2024-02-03 |
0.9361 CHF |
48,862.3672 EUR |
0.9358 CHF |
0.9354 CHF |
0.9375 CHF |
0.9367 CHF |
| 2024-02-02 |
0.9342 CHF |
525,833.7099 EUR |
0.9333 CHF |
0.9312 CHF |
0.9374 CHF |
0.9357 CHF |
| 2024-02-01 |
0.9331 CHF |
657,468.4564 EUR |
0.9326 CHF |
0.9316 CHF |
0.9346 CHF |
0.9331 CHF |
| 2024-01-31 |
0.9334 CHF |
422,793.6581 EUR |
0.9346 CHF |
0.9310 CHF |
0.9366 CHF |
0.9330 CHF |
| 2024-01-30 |
0.9350 CHF |
327,403.0005 EUR |
0.9339 CHF |
0.9322 CHF |
0.9375 CHF |
0.9352 CHF |