Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
0.9875 CHF |
1,179,129.0415 EUR |
0.9878 CHF |
0.9855 CHF |
0.9941 CHF |
0.9930 CHF |
| 2022-07-07 |
0.9895 CHF |
1,145,882.4904 EUR |
0.9881 CHF |
0.9870 CHF |
0.9928 CHF |
0.9882 CHF |
| 2022-07-06 |
0.9891 CHF |
1,107,493.9054 EUR |
0.9923 CHF |
0.9875 CHF |
0.9937 CHF |
0.9880 CHF |
| 2022-07-05 |
0.9942 CHF |
590,904.9892 EUR |
0.9977 CHF |
0.9850 CHF |
1.0027 CHF |
0.9930 CHF |
| 2022-07-04 |
0.9982 CHF |
555,596.2003 EUR |
0.9984 CHF |
0.9900 CHF |
1.0019 CHF |
0.9982 CHF |
| 2022-07-03 |
0.9996 CHF |
351,946.6964 EUR |
1.0002 CHF |
0.9968 CHF |
1.0005 CHF |
0.9992 CHF |
| 2022-07-02 |
0.9993 CHF |
191,407.0494 EUR |
0.9988 CHF |
0.9968 CHF |
1.0003 CHF |
1.0003 CHF |
| 2022-07-01 |
1.0006 CHF |
1,202,094.5963 EUR |
1.0003 CHF |
0.9956 CHF |
1.0041 CHF |
0.9987 CHF |
| 2022-06-30 |
0.9977 CHF |
2,005,526.1705 EUR |
0.9956 CHF |
0.9947 CHF |
1.0045 CHF |
1.0011 CHF |
| 2022-06-29 |
1.0016 CHF |
1,886,450.9842 EUR |
1.0071 CHF |
0.9943 CHF |
1.0076 CHF |
0.9965 CHF |
| 2022-06-28 |
1.0098 CHF |
1,053,819.8618 EUR |
1.0118 CHF |
1.0059 CHF |
1.0131 CHF |
1.0075 CHF |
| 2022-06-27 |
1.0130 CHF |
1,178,925.6929 EUR |
1.0113 CHF |
1.0105 CHF |
1.0158 CHF |
1.0120 CHF |
| 2022-06-26 |
1.0103 CHF |
768,838.4733 EUR |
1.0107 CHF |
1.0092 CHF |
1.0110 CHF |
1.0109 CHF |
| 2022-06-25 |
1.0109 CHF |
387,326.7813 EUR |
1.0114 CHF |
1.0106 CHF |
1.0118 CHF |
1.0107 CHF |
| 2022-06-24 |
1.0095 CHF |
1,666,713.4734 EUR |
1.0114 CHF |
1.0053 CHF |
1.0137 CHF |
1.0115 CHF |
| 2022-06-23 |
1.0121 CHF |
806,428.7294 EUR |
1.0131 CHF |
1.0063 CHF |
1.0159 CHF |
1.0117 CHF |
| 2022-06-22 |
1.0157 CHF |
2,764,310.5434 EUR |
1.0172 CHF |
1.0125 CHF |
1.0177 CHF |
1.0139 CHF |
| 2022-06-21 |
1.0188 CHF |
1,366,313.0547 EUR |
1.0175 CHF |
1.0150 CHF |
1.0217 CHF |
1.0176 CHF |
| 2022-06-20 |
1.0161 CHF |
1,352,443.2149 EUR |
1.0173 CHF |
1.0134 CHF |
1.0192 CHF |
1.0172 CHF |
| 2022-06-19 |
1.0172 CHF |
434,105.3597 EUR |
1.0173 CHF |
1.0161 CHF |
1.0179 CHF |
1.0168 CHF |
| 2022-06-18 |
1.0155 CHF |
799,724.9243 EUR |
1.0175 CHF |
1.0039 CHF |
1.0177 CHF |
1.0159 CHF |
| 2022-06-17 |
1.0175 CHF |
1,398,159.5195 EUR |
1.0197 CHF |
1.0107 CHF |
1.0197 CHF |
1.0177 CHF |
| 2022-06-16 |
1.0222 CHF |
2,672,831.5362 EUR |
1.0401 CHF |
1.0060 CHF |
1.0412 CHF |
1.0197 CHF |
| 2022-06-15 |
1.0444 CHF |
2,783,410.2688 EUR |
1.0432 CHF |
1.0352 CHF |
1.0479 CHF |
1.0387 CHF |
| 2022-06-14 |
1.0378 CHF |
4,459,937.7233 EUR |
1.0382 CHF |
1.0333 CHF |
1.0445 CHF |
1.0432 CHF |
| 2022-06-13 |
1.0384 CHF |
4,558,645.9349 EUR |
1.0382 CHF |
1.0332 CHF |
1.0407 CHF |
1.0383 CHF |
| 2022-06-12 |
1.0394 CHF |
1,056,181.2395 EUR |
1.0389 CHF |
1.0378 CHF |
1.0429 CHF |
1.0404 CHF |
| 2022-06-11 |
1.0385 CHF |
744,926.2618 EUR |
1.0385 CHF |
1.0367 CHF |
1.0400 CHF |
1.0389 CHF |
| 2022-06-10 |
1.0392 CHF |
1,034,695.6462 EUR |
1.0400 CHF |
1.0332 CHF |
1.0414 CHF |
1.0385 CHF |
| 2022-06-09 |
1.0455 CHF |
1,152,395.0821 EUR |
1.0489 CHF |
1.0374 CHF |
1.0512 CHF |
1.0402 CHF |
| 2022-06-08 |
1.0452 CHF |
757,791.1375 EUR |
1.0414 CHF |
1.0407 CHF |
1.0493 CHF |
1.0484 CHF |
| 2022-06-07 |
1.0402 CHF |
1,416,578.5354 EUR |
1.0363 CHF |
1.0310 CHF |
1.0427 CHF |
1.0403 CHF |
| 2022-06-06 |
1.0329 CHF |
390,495.6784 EUR |
1.0311 CHF |
1.0293 CHF |
1.0376 CHF |
1.0360 CHF |
| 2022-06-05 |
1.0303 CHF |
232,067.9263 EUR |
1.0309 CHF |
1.0282 CHF |
1.0313 CHF |
1.0313 CHF |
| 2022-06-04 |
1.0312 CHF |
94,801.4939 EUR |
1.0316 CHF |
1.0305 CHF |
1.0320 CHF |
1.0309 CHF |
| 2022-06-03 |
1.0304 CHF |
499,149.0614 EUR |
1.0293 CHF |
1.0282 CHF |
1.0328 CHF |
1.0316 CHF |
| 2022-06-02 |
1.0262 CHF |
1,042,827.1897 EUR |
1.0260 CHF |
1.0226 CHF |
1.0303 CHF |
1.0292 CHF |
| 2022-06-01 |
1.0291 CHF |
886,827.8503 EUR |
1.0301 CHF |
1.0248 CHF |
1.0319 CHF |
1.0262 CHF |
| 2022-05-31 |
1.0297 CHF |
1,282,228.5804 EUR |
1.0322 CHF |
1.0251 CHF |
1.0334 CHF |
1.0306 CHF |
| 2022-05-30 |
1.0306 CHF |
1,585,053.2806 EUR |
1.0278 CHF |
1.0275 CHF |
1.0336 CHF |
1.0321 CHF |
| 2022-05-29 |
1.0252 CHF |
159,209.5783 EUR |
1.0271 CHF |
1.0220 CHF |
1.0273 CHF |
1.0248 CHF |
| 2022-05-28 |
1.0260 CHF |
171,139.3339 EUR |
1.0267 CHF |
1.0238 CHF |
1.0271 CHF |
1.0268 CHF |
| 2022-05-27 |
1.0285 CHF |
1,533,301.9277 EUR |
1.0288 CHF |
1.0238 CHF |
1.0312 CHF |
1.0258 CHF |
| 2022-05-26 |
1.0275 CHF |
720,592.5917 EUR |
1.0278 CHF |
1.0248 CHF |
1.0308 CHF |
1.0293 CHF |
| 2022-05-25 |
1.0281 CHF |
1,680,545.6275 EUR |
1.0309 CHF |
1.0242 CHF |
1.0312 CHF |
1.0282 CHF |
| 2022-05-24 |
1.0313 CHF |
968,590.2773 EUR |
1.0319 CHF |
1.0286 CHF |
1.0351 CHF |
1.0317 CHF |
| 2022-05-23 |
1.0301 CHF |
2,589,363.1852 EUR |
1.0308 CHF |
1.0266 CHF |
1.0338 CHF |
1.0338 CHF |
| 2022-05-22 |
1.0297 CHF |
563,261.3582 EUR |
1.0283 CHF |
1.0276 CHF |
1.0319 CHF |
1.0319 CHF |
| 2022-05-21 |
1.0284 CHF |
166,902.8687 EUR |
1.0281 CHF |
1.0264 CHF |
1.0295 CHF |
1.0275 CHF |
| 2022-05-20 |
1.0276 CHF |
660,368.6506 EUR |
1.0222 CHF |
1.0221 CHF |
1.0299 CHF |
1.0276 CHF |