Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-01 |
1.0220 CHF |
1,763,849.3314 EUR |
1.0222 CHF |
1.0070 CHF |
1.0245 CHF |
1.0222 CHF |
| 2022-03-31 |
1.0257 CHF |
1,396,611.5924 EUR |
1.0294 CHF |
1.0180 CHF |
1.0326 CHF |
1.0219 CHF |
| 2022-03-30 |
1.0310 CHF |
1,433,405.9291 EUR |
1.0329 CHF |
1.0220 CHF |
1.0338 CHF |
1.0294 CHF |
| 2022-03-29 |
1.0331 CHF |
1,648,539.9830 EUR |
1.0253 CHF |
1.0239 CHF |
1.0383 CHF |
1.0334 CHF |
| 2022-03-28 |
1.0246 CHF |
1,704,680.0515 EUR |
1.0229 CHF |
1.0180 CHF |
1.0296 CHF |
1.0256 CHF |
| 2022-03-27 |
1.0207 CHF |
283,164.1163 EUR |
1.0201 CHF |
1.0135 CHF |
1.0229 CHF |
1.0229 CHF |
| 2022-03-26 |
1.0203 CHF |
201,515.2015 EUR |
1.0217 CHF |
1.0135 CHF |
1.0229 CHF |
1.0202 CHF |
| 2022-03-25 |
1.0211 CHF |
407,708.4630 EUR |
1.0237 CHF |
1.0125 CHF |
1.0243 CHF |
1.0211 CHF |
| 2022-03-24 |
1.0239 CHF |
2,126,492.5613 EUR |
1.0247 CHF |
1.0133 CHF |
1.0269 CHF |
1.0232 CHF |
| 2022-03-23 |
1.0273 CHF |
817,866.5599 EUR |
1.0292 CHF |
1.0200 CHF |
1.0327 CHF |
1.0242 CHF |
| 2022-03-22 |
1.0289 CHF |
2,075,218.3076 EUR |
1.0289 CHF |
1.0265 CHF |
1.0398 CHF |
1.0292 CHF |
| 2022-03-21 |
1.0288 CHF |
1,510,498.5283 EUR |
1.0297 CHF |
1.0237 CHF |
1.0323 CHF |
1.0290 CHF |
| 2022-03-20 |
1.0250 CHF |
793,985.9899 EUR |
1.0297 CHF |
0.9970 CHF |
1.0327 CHF |
1.0283 CHF |
| 2022-03-19 |
1.0295 CHF |
510,901.4043 EUR |
1.0294 CHF |
1.0294 CHF |
1.0327 CHF |
1.0303 CHF |
| 2022-03-18 |
1.0353 CHF |
1,258,281.2424 EUR |
1.0393 CHF |
1.0260 CHF |
1.0402 CHF |
1.0296 CHF |
| 2022-03-17 |
1.0376 CHF |
592,466.4888 EUR |
1.0370 CHF |
1.0338 CHF |
1.0409 CHF |
1.0395 CHF |
| 2022-03-16 |
1.0323 CHF |
1,003,515.5875 EUR |
1.0304 CHF |
1.0170 CHF |
1.0410 CHF |
1.0367 CHF |
| 2022-03-15 |
1.0346 CHF |
1,034,511.1086 EUR |
1.0240 CHF |
1.0240 CHF |
1.0821 CHF |
1.0297 CHF |
| 2022-03-14 |
1.0211 CHF |
478,854.6330 EUR |
1.0174 CHF |
1.0131 CHF |
1.0282 CHF |
1.0234 CHF |
| 2022-03-13 |
1.0168 CHF |
294,348.4790 EUR |
1.0185 CHF |
1.0130 CHF |
1.0199 CHF |
1.0182 CHF |
| 2022-03-12 |
1.0184 CHF |
221,802.0234 EUR |
1.0196 CHF |
1.0110 CHF |
1.0201 CHF |
1.0186 CHF |
| 2022-03-11 |
1.0212 CHF |
421,554.3588 EUR |
1.0234 CHF |
1.0141 CHF |
1.0250 CHF |
1.0195 CHF |
| 2022-03-10 |
1.0239 CHF |
830,456.4954 EUR |
1.0242 CHF |
1.0165 CHF |
1.0300 CHF |
1.0222 CHF |
| 2022-03-09 |
1.0175 CHF |
1,431,538.0903 EUR |
1.0133 CHF |
1.0129 CHF |
1.0295 CHF |
1.0244 CHF |
| 2022-03-08 |
1.0089 CHF |
734,038.8612 EUR |
1.0053 CHF |
1.0029 CHF |
1.0167 CHF |
1.0120 CHF |
| 2022-03-07 |
0.9995 CHF |
1,495,775.9613 EUR |
0.9852 CHF |
0.9800 CHF |
1.0082 CHF |
1.0029 CHF |
| 2022-03-06 |
0.9942 CHF |
574,025.0602 EUR |
1.0027 CHF |
0.9755 CHF |
1.0035 CHF |
0.9848 CHF |
| 2022-03-05 |
1.0002 CHF |
842,377.5052 EUR |
1.0037 CHF |
0.9600 CHF |
1.0172 CHF |
1.0022 CHF |
| 2022-03-04 |
1.0024 CHF |
1,140,530.8646 EUR |
1.0142 CHF |
0.9865 CHF |
1.0142 CHF |
1.0039 CHF |
| 2022-03-03 |
1.0185 CHF |
1,113,013.5858 EUR |
1.0208 CHF |
1.0115 CHF |
1.0224 CHF |
1.0146 CHF |
| 2022-03-02 |
1.0199 CHF |
1,023,852.8244 EUR |
1.0219 CHF |
1.0025 CHF |
1.0277 CHF |
1.0208 CHF |
| 2022-03-01 |
1.0243 CHF |
552,022.9332 EUR |
1.0292 CHF |
1.0152 CHF |
1.0333 CHF |
1.0203 CHF |
| 2022-02-28 |
1.0281 CHF |
871,560.6442 EUR |
1.0360 CHF |
1.0108 CHF |
1.0440 CHF |
1.0302 CHF |
| 2022-02-27 |
1.0370 CHF |
382,527.3371 EUR |
1.0431 CHF |
1.0281 CHF |
1.0439 CHF |
1.0345 CHF |
| 2022-02-26 |
1.0433 CHF |
160,737.8193 EUR |
1.0438 CHF |
1.0420 CHF |
1.0445 CHF |
1.0433 CHF |
| 2022-02-25 |
1.0378 CHF |
1,121,378.3776 EUR |
1.0367 CHF |
1.0250 CHF |
1.0446 CHF |
1.0441 CHF |
| 2022-02-24 |
1.0327 CHF |
925,532.0791 EUR |
1.0385 CHF |
1.0214 CHF |
1.0412 CHF |
1.0368 CHF |
| 2022-02-23 |
1.0406 CHF |
469,751.1789 EUR |
1.0428 CHF |
1.0250 CHF |
1.0461 CHF |
1.0396 CHF |
| 2022-02-22 |
1.0401 CHF |
352,609.2001 EUR |
1.0362 CHF |
1.0347 CHF |
1.0525 CHF |
1.0428 CHF |
| 2022-02-21 |
1.0409 CHF |
489,888.2037 EUR |
1.0425 CHF |
1.0350 CHF |
1.0471 CHF |
1.0367 CHF |
| 2022-02-20 |
1.0436 CHF |
267,196.2007 EUR |
1.0433 CHF |
1.0399 CHF |
1.0453 CHF |
1.0425 CHF |
| 2022-02-19 |
1.0438 CHF |
318,818.2459 EUR |
1.0446 CHF |
1.0410 CHF |
1.0467 CHF |
1.0435 CHF |
| 2022-02-18 |
1.0455 CHF |
419,018.1787 EUR |
1.0465 CHF |
1.0412 CHF |
1.0502 CHF |
1.0441 CHF |
| 2022-02-17 |
1.0468 CHF |
688,347.7313 EUR |
1.0493 CHF |
1.0405 CHF |
1.0502 CHF |
1.0468 CHF |
| 2022-02-16 |
1.0516 CHF |
397,330.8850 EUR |
1.0509 CHF |
1.0474 CHF |
1.0555 CHF |
1.0496 CHF |
| 2022-02-15 |
1.0491 CHF |
669,063.2922 EUR |
1.0457 CHF |
1.0448 CHF |
1.0525 CHF |
1.0513 CHF |
| 2022-02-14 |
1.0477 CHF |
553,008.9214 EUR |
1.0523 CHF |
1.0427 CHF |
1.0524 CHF |
1.0463 CHF |
| 2022-02-13 |
1.0505 CHF |
196,424.0960 EUR |
1.0504 CHF |
1.0480 CHF |
1.0580 CHF |
1.0516 CHF |
| 2022-02-12 |
1.0500 CHF |
229,053.8005 EUR |
1.0519 CHF |
1.0479 CHF |
1.0519 CHF |
1.0506 CHF |
| 2022-02-11 |
1.0550 CHF |
1,005,385.0236 EUR |
1.0560 CHF |
1.0486 CHF |
1.0583 CHF |
1.0523 CHF |