Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.9309 CHF |
418,638.9401 EUR |
0.9314 CHF |
0.9302 CHF |
0.9317 CHF |
0.9304 CHF |
| 2026-01-07 |
0.9307 CHF |
1,218,970.9256 EUR |
0.9297 CHF |
0.9292 CHF |
0.9318 CHF |
0.9314 CHF |
| 2026-01-06 |
0.9284 CHF |
487,994.8194 EUR |
0.9279 CHF |
0.9273 CHF |
0.9294 CHF |
0.9287 CHF |
| 2026-01-05 |
0.9278 CHF |
1,107,044.2090 EUR |
0.9269 CHF |
0.9256 CHF |
0.9300 CHF |
0.9280 CHF |
| 2026-01-04 |
0.9274 CHF |
81,570.8378 EUR |
0.9274 CHF |
0.9269 CHF |
0.9284 CHF |
0.9274 CHF |
| 2026-01-03 |
0.9279 CHF |
206,531.2056 EUR |
0.9282 CHF |
0.9273 CHF |
0.9284 CHF |
0.9274 CHF |
| 2026-01-02 |
0.9302 CHF |
256,578.1425 EUR |
0.9308 CHF |
0.9286 CHF |
0.9313 CHF |
0.9292 CHF |
| 2026-01-01 |
0.9313 CHF |
47,519.6638 EUR |
0.9310 CHF |
0.9305 CHF |
0.9321 CHF |
0.9308 CHF |
| 2025-12-31 |
0.9308 CHF |
1,315,887.7768 EUR |
0.9296 CHF |
0.9293 CHF |
0.9320 CHF |
0.9314 CHF |
| 2025-12-30 |
0.9281 CHF |
553,989.3301 EUR |
0.9283 CHF |
0.9275 CHF |
0.9288 CHF |
0.9281 CHF |
| 2025-12-29 |
0.9278 CHF |
658,358.1306 EUR |
0.9273 CHF |
0.9261 CHF |
0.9297 CHF |
0.9279 CHF |
| 2025-12-28 |
0.9283 CHF |
324,597.0524 EUR |
0.9285 CHF |
0.9277 CHF |
0.9292 CHF |
0.9285 CHF |
| 2025-12-27 |
0.9283 CHF |
154,761.6498 EUR |
0.9281 CHF |
0.9274 CHF |
0.9287 CHF |
0.9278 CHF |
| 2025-12-26 |
0.9286 CHF |
357,372.9827 EUR |
0.9279 CHF |
0.9272 CHF |
0.9299 CHF |
0.9285 CHF |
| 2025-12-25 |
0.9285 CHF |
97,450.6296 EUR |
0.9283 CHF |
0.9281 CHF |
0.9290 CHF |
0.9285 CHF |
| 2025-12-24 |
0.9284 CHF |
856,308.2691 EUR |
0.9289 CHF |
0.9271 CHF |
0.9297 CHF |
0.9281 CHF |
| 2025-12-23 |
0.9296 CHF |
1,212,270.8426 EUR |
0.9308 CHF |
0.9281 CHF |
0.9311 CHF |
0.9286 CHF |
| 2025-12-22 |
0.9315 CHF |
423,563.4448 EUR |
0.9314 CHF |
0.9306 CHF |
0.9323 CHF |
0.9312 CHF |
| 2025-12-21 |
0.9308 CHF |
128,666.3061 EUR |
0.9303 CHF |
0.9298 CHF |
0.9322 CHF |
0.9313 CHF |
| 2025-12-20 |
0.9319 CHF |
373,280.5582 EUR |
0.9316 CHF |
0.9313 CHF |
0.9323 CHF |
0.9317 CHF |
| 2025-12-19 |
0.9318 CHF |
1,329,271.6558 EUR |
0.9310 CHF |
0.9307 CHF |
0.9329 CHF |
0.9316 CHF |
| 2025-12-18 |
0.9332 CHF |
310,793.5293 EUR |
0.9325 CHF |
0.9319 CHF |
0.9342 CHF |
0.9331 CHF |
| 2025-12-17 |
0.9342 CHF |
806,772.5699 EUR |
0.9343 CHF |
0.9332 CHF |
0.9356 CHF |
0.9341 CHF |
| 2025-12-16 |
0.9350 CHF |
124,531.2436 EUR |
0.9351 CHF |
0.9344 CHF |
0.9357 CHF |
0.9355 CHF |
| 2025-12-15 |
0.9345 CHF |
891,271.5466 EUR |
0.9340 CHF |
0.9334 CHF |
0.9359 CHF |
0.9350 CHF |
| 2025-12-14 |
0.9336 CHF |
530,790.7677 EUR |
0.9336 CHF |
0.9323 CHF |
0.9347 CHF |
0.9338 CHF |
| 2025-12-13 |
0.9332 CHF |
382,531.3018 EUR |
0.9334 CHF |
0.9324 CHF |
0.9346 CHF |
0.9340 CHF |
| 2025-12-12 |
0.9326 CHF |
112,793.3156 EUR |
0.9328 CHF |
0.9319 CHF |
0.9334 CHF |
0.9322 CHF |
| 2025-12-11 |
0.9343 CHF |
1,047,449.1833 EUR |
0.9344 CHF |
0.9326 CHF |
0.9365 CHF |
0.9333 CHF |
| 2025-12-10 |
0.9357 CHF |
458,543.2112 EUR |
0.9364 CHF |
0.9339 CHF |
0.9376 CHF |
0.9340 CHF |
| 2025-12-09 |
0.9378 CHF |
1,071,820.9486 EUR |
0.9381 CHF |
0.9355 CHF |
0.9393 CHF |
0.9364 CHF |
| 2025-12-08 |
0.9370 CHF |
769,986.7228 EUR |
0.9365 CHF |
0.9351 CHF |
0.9387 CHF |
0.9381 CHF |
| 2025-12-07 |
0.9358 CHF |
141,555.2418 EUR |
0.9359 CHF |
0.9352 CHF |
0.9363 CHF |
0.9362 CHF |
| 2025-12-06 |
0.9362 CHF |
106,583.9567 EUR |
0.9362 CHF |
0.9358 CHF |
0.9366 CHF |
0.9361 CHF |
| 2025-12-05 |
0.9357 CHF |
927,924.4038 EUR |
0.9355 CHF |
0.9348 CHF |
0.9365 CHF |
0.9365 CHF |
| 2025-12-04 |
0.9340 CHF |
1,745,187.7090 EUR |
0.9326 CHF |
0.9325 CHF |
0.9359 CHF |
0.9354 CHF |
| 2025-12-03 |
0.9332 CHF |
901,305.4278 EUR |
0.9333 CHF |
0.9323 CHF |
0.9342 CHF |
0.9334 CHF |
| 2025-12-02 |
0.9341 CHF |
424,321.1789 EUR |
0.9344 CHF |
0.9332 CHF |
0.9347 CHF |
0.9339 CHF |
| 2025-12-01 |
0.9329 CHF |
1,125,062.2853 EUR |
0.9318 CHF |
0.9314 CHF |
0.9341 CHF |
0.9335 CHF |
| 2025-11-30 |
0.9316 CHF |
219,855.9696 EUR |
0.9321 CHF |
0.9310 CHF |
0.9323 CHF |
0.9317 CHF |
| 2025-11-29 |
0.9313 CHF |
642,575.6651 EUR |
0.9318 CHF |
0.9300 CHF |
0.9320 CHF |
0.9320 CHF |
| 2025-11-28 |
0.9324 CHF |
1,788,977.9861 EUR |
0.9333 CHF |
0.9303 CHF |
0.9340 CHF |
0.9315 CHF |
| 2025-11-27 |
0.9319 CHF |
3,825,639.1178 EUR |
0.9323 CHF |
0.9297 CHF |
0.9340 CHF |
0.9331 CHF |
| 2025-11-26 |
0.9333 CHF |
1,695,076.8799 EUR |
0.9345 CHF |
0.9315 CHF |
0.9347 CHF |
0.9328 CHF |
| 2025-11-25 |
0.9332 CHF |
1,858,853.9127 EUR |
0.9305 CHF |
0.9300 CHF |
0.9354 CHF |
0.9347 CHF |
| 2025-11-24 |
0.9307 CHF |
1,542,441.0924 EUR |
0.9287 CHF |
0.9284 CHF |
0.9315 CHF |
0.9312 CHF |
| 2025-11-23 |
0.9276 CHF |
2,582,772.5453 EUR |
0.9289 CHF |
0.9242 CHF |
0.9307 CHF |
0.9284 CHF |
| 2025-11-22 |
0.9293 CHF |
660,049.8762 EUR |
0.9300 CHF |
0.9278 CHF |
0.9306 CHF |
0.9294 CHF |
| 2025-11-21 |
0.9287 CHF |
1,352,991.8949 EUR |
0.9292 CHF |
0.9277 CHF |
0.9302 CHF |
0.9293 CHF |
| 2025-11-20 |
0.9274 CHF |
2,200,758.6275 EUR |
0.9270 CHF |
0.9235 CHF |
0.9299 CHF |
0.9292 CHF |