Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-23 |
0.9244 CHF |
105,193.0854 EUR |
0.9239 CHF |
0.9228 CHF |
0.9257 CHF |
0.9243 CHF |
| 2025-10-22 |
0.9238 CHF |
1,100,761.9725 EUR |
0.9242 CHF |
0.9223 CHF |
0.9250 CHF |
0.9244 CHF |
| 2025-10-21 |
0.9234 CHF |
2,208,019.3594 EUR |
0.9233 CHF |
0.9216 CHF |
0.9248 CHF |
0.9236 CHF |
| 2025-10-20 |
0.9255 CHF |
325,187.4153 EUR |
0.9256 CHF |
0.9241 CHF |
0.9266 CHF |
0.9255 CHF |
| 2025-10-19 |
0.9246 CHF |
17,508.8881 EUR |
0.9249 CHF |
0.9237 CHF |
0.9251 CHF |
0.9251 CHF |
| 2025-10-18 |
0.9232 CHF |
825,313.1631 EUR |
0.9236 CHF |
0.9222 CHF |
0.9253 CHF |
0.9243 CHF |
| 2025-10-17 |
0.9241 CHF |
2,822,312.7469 EUR |
0.9259 CHF |
0.9210 CHF |
0.9264 CHF |
0.9245 CHF |
| 2025-10-16 |
0.9280 CHF |
1,077,202.0812 EUR |
0.9280 CHF |
0.9262 CHF |
0.9305 CHF |
0.9273 CHF |
| 2025-10-15 |
0.9292 CHF |
3,361,337.8659 EUR |
0.9299 CHF |
0.9260 CHF |
0.9362 CHF |
0.9281 CHF |
| 2025-10-14 |
0.9287 CHF |
1,816,053.5246 EUR |
0.9305 CHF |
0.9268 CHF |
0.9319 CHF |
0.9293 CHF |
| 2025-10-13 |
0.9314 CHF |
2,168,708.1254 EUR |
0.9325 CHF |
0.9300 CHF |
0.9334 CHF |
0.9306 CHF |
| 2025-10-12 |
0.9250 CHF |
1,168,803.5498 EUR |
0.9186 CHF |
0.9172 CHF |
0.9282 CHF |
0.9278 CHF |
| 2025-10-11 |
0.9233 CHF |
2,984,592.2881 EUR |
0.9249 CHF |
0.9112 CHF |
0.9293 CHF |
0.9162 CHF |
| 2025-10-10 |
0.9321 CHF |
696,635.2566 EUR |
0.9330 CHF |
0.9295 CHF |
0.9340 CHF |
0.9297 CHF |
| 2025-10-09 |
0.9319 CHF |
932,693.7668 EUR |
0.9320 CHF |
0.9304 CHF |
0.9335 CHF |
0.9321 CHF |
| 2025-10-08 |
0.9302 CHF |
330,350.6076 EUR |
0.9307 CHF |
0.9290 CHF |
0.9316 CHF |
0.9315 CHF |
| 2025-10-07 |
0.9299 CHF |
1,057,118.3587 EUR |
0.9272 CHF |
0.9272 CHF |
0.9323 CHF |
0.9295 CHF |
| 2025-10-06 |
0.9329 CHF |
1,992,171.4098 EUR |
0.9330 CHF |
0.9272 CHF |
0.9360 CHF |
0.9304 CHF |
| 2025-10-05 |
0.9340 CHF |
937,454.3230 EUR |
0.9348 CHF |
0.9295 CHF |
0.9400 CHF |
0.9312 CHF |
| 2025-10-04 |
0.9358 CHF |
94,332.4850 EUR |
0.9333 CHF |
0.9323 CHF |
0.9400 CHF |
0.9323 CHF |
| 2025-10-03 |
0.9345 CHF |
473,146.9061 EUR |
0.9337 CHF |
0.9326 CHF |
0.9361 CHF |
0.9343 CHF |
| 2025-10-02 |
0.9334 CHF |
670,147.6629 EUR |
0.9330 CHF |
0.9285 CHF |
0.9359 CHF |
0.9343 CHF |
| 2025-10-01 |
0.9334 CHF |
966,694.3946 EUR |
0.9335 CHF |
0.9306 CHF |
0.9373 CHF |
0.9334 CHF |
| 2025-09-30 |
0.9333 CHF |
48,330.0979 EUR |
0.9318 CHF |
0.9318 CHF |
0.9345 CHF |
0.9336 CHF |
| 2025-09-29 |
0.9336 CHF |
727,876.8873 EUR |
0.9321 CHF |
0.9302 CHF |
0.9352 CHF |
0.9348 CHF |
| 2025-09-28 |
0.9324 CHF |
110,974.4026 EUR |
0.9330 CHF |
0.9312 CHF |
0.9333 CHF |
0.9332 CHF |
| 2025-09-27 |
0.9342 CHF |
171,539.7782 EUR |
0.9338 CHF |
0.9324 CHF |
0.9349 CHF |
0.9340 CHF |
| 2025-09-26 |
0.9330 CHF |
416,261.3750 EUR |
0.9315 CHF |
0.9312 CHF |
0.9350 CHF |
0.9335 CHF |
| 2025-09-25 |
0.9341 CHF |
605,297.3551 EUR |
0.9314 CHF |
0.9314 CHF |
0.9359 CHF |
0.9343 CHF |
| 2025-09-24 |
0.9333 CHF |
1,372,633.9559 EUR |
0.9345 CHF |
0.9313 CHF |
0.9351 CHF |
0.9325 CHF |
| 2025-09-23 |
0.9338 CHF |
2,207,964.0634 EUR |
0.9343 CHF |
0.9313 CHF |
0.9357 CHF |
0.9342 CHF |
| 2025-09-22 |
0.9340 CHF |
1,271,107.0821 EUR |
0.9322 CHF |
0.9311 CHF |
0.9366 CHF |
0.9360 CHF |
| 2025-09-21 |
0.9318 CHF |
552,780.3506 EUR |
0.9320 CHF |
0.9291 CHF |
0.9354 CHF |
0.9322 CHF |
| 2025-09-20 |
0.9326 CHF |
223,045.7212 EUR |
0.9324 CHF |
0.9310 CHF |
0.9339 CHF |
0.9329 CHF |
| 2025-09-19 |
0.9328 CHF |
754,910.5239 EUR |
0.9312 CHF |
0.9298 CHF |
0.9342 CHF |
0.9325 CHF |
| 2025-09-18 |
0.9320 CHF |
1,074,299.3923 EUR |
0.9326 CHF |
0.9280 CHF |
0.9340 CHF |
0.9314 CHF |
| 2025-09-17 |
0.9324 CHF |
1,415,899.3691 EUR |
0.9316 CHF |
0.9307 CHF |
0.9348 CHF |
0.9332 CHF |
| 2025-09-16 |
0.9341 CHF |
407,260.5671 EUR |
0.9339 CHF |
0.9329 CHF |
0.9351 CHF |
0.9331 CHF |
| 2025-09-15 |
0.9338 CHF |
851,543.0377 EUR |
0.9318 CHF |
0.9307 CHF |
0.9354 CHF |
0.9341 CHF |
| 2025-09-14 |
0.9341 CHF |
255,671.1567 EUR |
0.9351 CHF |
0.9316 CHF |
0.9370 CHF |
0.9316 CHF |
| 2025-09-13 |
0.9339 CHF |
191,057.5231 EUR |
0.9334 CHF |
0.9318 CHF |
0.9358 CHF |
0.9343 CHF |
| 2025-09-12 |
0.9331 CHF |
653,325.4183 EUR |
0.9334 CHF |
0.9316 CHF |
0.9353 CHF |
0.9327 CHF |
| 2025-09-11 |
0.9331 CHF |
828,320.7754 EUR |
0.9304 CHF |
0.9304 CHF |
0.9360 CHF |
0.9328 CHF |
| 2025-09-10 |
0.9278 CHF |
1,792,233.9349 EUR |
0.9328 CHF |
0.9145 CHF |
0.9346 CHF |
0.9335 CHF |
| 2025-09-09 |
0.9330 CHF |
779,537.4390 EUR |
0.9337 CHF |
0.9310 CHF |
0.9342 CHF |
0.9324 CHF |
| 2025-09-08 |
0.9331 CHF |
679,928.6764 EUR |
0.9348 CHF |
0.9318 CHF |
0.9349 CHF |
0.9332 CHF |
| 2025-09-07 |
0.9335 CHF |
170,775.7541 EUR |
0.9353 CHF |
0.9300 CHF |
0.9356 CHF |
0.9312 CHF |
| 2025-09-06 |
0.9356 CHF |
164,267.1046 EUR |
0.9357 CHF |
0.9337 CHF |
0.9373 CHF |
0.9354 CHF |
| 2025-09-05 |
0.9390 CHF |
569,729.2163 EUR |
0.9382 CHF |
0.9376 CHF |
0.9400 CHF |
0.9384 CHF |
| 2025-09-04 |
0.9380 CHF |
640,812.3326 EUR |
0.9359 CHF |
0.9348 CHF |
0.9405 CHF |
0.9373 CHF |