Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-18 |
1.0782 CHF |
302,847.2052 EUR |
1.0795 CHF |
1.0711 CHF |
1.0896 CHF |
1.0835 CHF |
| 2021-01-17 |
1.0820 CHF |
118,619.3273 EUR |
1.0829 CHF |
1.0750 CHF |
1.0900 CHF |
1.0776 CHF |
| 2021-01-16 |
1.0822 CHF |
122,519.3734 EUR |
1.0786 CHF |
1.0730 CHF |
1.0915 CHF |
1.0857 CHF |
| 2021-01-15 |
1.0801 CHF |
251,599.9831 EUR |
1.0827 CHF |
1.0709 CHF |
1.0855 CHF |
1.0783 CHF |
| 2021-01-14 |
1.0806 CHF |
178,207.0900 EUR |
1.0838 CHF |
1.0729 CHF |
1.0900 CHF |
1.0807 CHF |
| 2021-01-13 |
1.0833 CHF |
424,570.0129 EUR |
1.0843 CHF |
1.0780 CHF |
1.0974 CHF |
1.0814 CHF |
| 2021-01-12 |
1.0929 CHF |
373,140.8405 EUR |
1.1222 CHF |
1.0811 CHF |
1.1236 CHF |
1.0858 CHF |
| 2021-01-11 |
1.0968 CHF |
573,499.0714 EUR |
1.0970 CHF |
1.0754 CHF |
1.1222 CHF |
1.1222 CHF |
| 2021-01-10 |
1.0951 CHF |
271,927.4551 EUR |
1.1056 CHF |
1.0786 CHF |
1.1200 CHF |
1.0970 CHF |
| 2021-01-09 |
1.0904 CHF |
239,323.7463 EUR |
1.0927 CHF |
1.0839 CHF |
1.1130 CHF |
1.1129 CHF |
| 2021-01-08 |
1.0884 CHF |
447,556.3747 EUR |
1.0905 CHF |
1.0729 CHF |
1.1000 CHF |
1.0946 CHF |
| 2021-01-07 |
1.0927 CHF |
392,272.8359 EUR |
1.0911 CHF |
1.0810 CHF |
1.1200 CHF |
1.0896 CHF |
| 2021-01-06 |
1.0856 CHF |
444,990.2518 EUR |
1.0875 CHF |
1.0745 CHF |
1.0980 CHF |
1.0889 CHF |
| 2021-01-05 |
1.0841 CHF |
470,370.9159 EUR |
1.0839 CHF |
1.0740 CHF |
1.0925 CHF |
1.0848 CHF |
| 2021-01-04 |
1.1004 CHF |
321,259.3404 EUR |
1.1116 CHF |
1.0800 CHF |
1.1500 CHF |
1.0843 CHF |
| 2021-01-03 |
1.1107 CHF |
103,586.0263 EUR |
1.1180 CHF |
1.0750 CHF |
1.1300 CHF |
1.1270 CHF |
| 2021-01-02 |
1.1034 CHF |
385,291.2551 EUR |
1.0887 CHF |
1.0847 CHF |
1.1730 CHF |
1.1181 CHF |
| 2021-01-01 |
1.0895 CHF |
115,481.9563 EUR |
1.0895 CHF |
1.0732 CHF |
1.1000 CHF |
1.0887 CHF |
| 2020-12-31 |
1.0848 CHF |
160,869.6543 EUR |
1.0885 CHF |
1.0800 CHF |
1.0970 CHF |
1.0877 CHF |
| 2020-12-30 |
1.0900 CHF |
256,400.1520 EUR |
1.0888 CHF |
1.0844 CHF |
1.1015 CHF |
1.0874 CHF |
| 2020-12-29 |
1.0957 CHF |
245,197.7147 EUR |
1.0938 CHF |
1.0866 CHF |
1.1100 CHF |
1.0868 CHF |
| 2020-12-28 |
1.0846 CHF |
215,666.3659 EUR |
1.0642 CHF |
1.0552 CHF |
1.0970 CHF |
1.0938 CHF |
| 2020-12-27 |
1.0888 CHF |
190,323.4539 EUR |
1.0908 CHF |
1.0453 CHF |
1.1050 CHF |
1.0637 CHF |
| 2020-12-26 |
1.0918 CHF |
206,118.0771 EUR |
1.0899 CHF |
1.0786 CHF |
1.0986 CHF |
1.0904 CHF |
| 2020-12-25 |
1.0907 CHF |
105,136.0436 EUR |
1.0921 CHF |
1.0860 CHF |
1.0929 CHF |
1.0860 CHF |
| 2020-12-24 |
1.0898 CHF |
176,656.7244 EUR |
1.0844 CHF |
1.0843 CHF |
1.0979 CHF |
1.0921 CHF |
| 2020-12-23 |
1.0868 CHF |
221,500.9441 EUR |
1.0876 CHF |
1.0791 CHF |
1.0950 CHF |
1.0870 CHF |
| 2020-12-22 |
1.0852 CHF |
136,718.4065 EUR |
1.0877 CHF |
1.0799 CHF |
1.0930 CHF |
1.0819 CHF |
| 2020-12-21 |
1.0821 CHF |
259,815.8569 EUR |
1.0580 CHF |
1.0580 CHF |
1.0900 CHF |
1.0860 CHF |
| 2020-12-20 |
1.0651 CHF |
13,627.4691 EUR |
1.0550 CHF |
1.0432 CHF |
1.0772 CHF |
1.0587 CHF |
| 2020-12-19 |
1.0405 CHF |
9,616.7833 EUR |
1.0411 CHF |
1.0368 CHF |
1.0762 CHF |
1.0762 CHF |
| 2020-12-18 |
1.0708 CHF |
103,631.4529 EUR |
1.0411 CHF |
1.0368 CHF |
1.0850 CHF |
1.0410 CHF |
| 2020-12-17 |
1.0669 CHF |
119,412.0765 EUR |
1.0746 CHF |
1.0300 CHF |
1.0856 CHF |
1.0402 CHF |
| 2020-12-16 |
1.0781 CHF |
174,158.8093 EUR |
1.0769 CHF |
1.0505 CHF |
1.0898 CHF |
1.0505 CHF |
| 2020-12-15 |
1.0760 CHF |
143,347.3148 EUR |
1.0781 CHF |
1.0400 CHF |
1.0838 CHF |
1.0771 CHF |
| 2020-12-14 |
1.0777 CHF |
43,907.1500 EUR |
1.0793 CHF |
1.0740 CHF |
1.0879 CHF |
1.0786 CHF |
| 2020-12-13 |
1.0799 CHF |
6,710.2154 EUR |
1.0791 CHF |
1.0750 CHF |
1.0844 CHF |
1.0810 CHF |
| 2020-12-12 |
1.0774 CHF |
57,195.6709 EUR |
1.0767 CHF |
1.0741 CHF |
1.0820 CHF |
1.0789 CHF |
| 2020-12-11 |
1.0797 CHF |
56,910.8221 EUR |
1.0777 CHF |
1.0735 CHF |
1.0839 CHF |
1.0795 CHF |
| 2020-12-10 |
1.0786 CHF |
88,760.6401 EUR |
1.0777 CHF |
1.0762 CHF |
1.0839 CHF |
1.0767 CHF |
| 2020-12-09 |
1.0781 CHF |
96,608.5803 EUR |
1.0828 CHF |
1.0730 CHF |
1.0888 CHF |
1.0773 CHF |
| 2020-12-08 |
1.0823 CHF |
55,484.0874 EUR |
1.0813 CHF |
1.0780 CHF |
1.0910 CHF |
1.0837 CHF |
| 2020-12-07 |
1.0824 CHF |
42,933.3034 EUR |
1.0816 CHF |
1.0756 CHF |
1.0912 CHF |
1.0840 CHF |
| 2020-12-06 |
1.0860 CHF |
19,101.0775 EUR |
1.0827 CHF |
1.0750 CHF |
1.0930 CHF |
1.0823 CHF |
| 2020-12-05 |
1.0829 CHF |
26,920.9071 EUR |
1.0855 CHF |
1.0800 CHF |
1.0864 CHF |
1.0828 CHF |
| 2020-12-04 |
1.0865 CHF |
70,972.7217 EUR |
1.0854 CHF |
1.0820 CHF |
1.0990 CHF |
1.0863 CHF |
| 2020-12-03 |
1.0827 CHF |
176,805.0283 EUR |
1.0865 CHF |
1.0788 CHF |
1.0898 CHF |
1.0803 CHF |
| 2020-12-02 |
1.0862 CHF |
87,127.8188 EUR |
1.0875 CHF |
1.0817 CHF |
1.0929 CHF |
1.0859 CHF |
| 2020-12-01 |
1.0898 CHF |
228,806.1299 EUR |
1.0872 CHF |
1.0824 CHF |
1.1021 CHF |
1.0881 CHF |
| 2020-11-30 |
1.0927 CHF |
130,346.2780 EUR |
1.0907 CHF |
1.0850 CHF |
1.1200 CHF |
1.0888 CHF |