Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-03 |
1.0390 CHF |
1,064,178.5558 EUR |
1.0385 CHF |
1.0336 CHF |
1.0415 CHF |
1.0392 CHF |
| 2021-12-02 |
1.0407 CHF |
823,740.2881 EUR |
1.0421 CHF |
1.0325 CHF |
1.0435 CHF |
1.0375 CHF |
| 2021-12-01 |
1.0418 CHF |
922,697.2469 EUR |
1.0399 CHF |
1.0384 CHF |
1.0470 CHF |
1.0402 CHF |
| 2021-11-30 |
1.0419 CHF |
1,267,632.1549 EUR |
1.0446 CHF |
1.0325 CHF |
1.0484 CHF |
1.0404 CHF |
| 2021-11-29 |
1.0455 CHF |
687,444.1376 EUR |
1.0444 CHF |
1.0400 CHF |
1.0508 CHF |
1.0441 CHF |
| 2021-11-28 |
1.0455 CHF |
568,434.4592 EUR |
1.0471 CHF |
1.0419 CHF |
1.0488 CHF |
1.0437 CHF |
| 2021-11-27 |
1.0463 CHF |
327,241.6217 EUR |
1.0460 CHF |
1.0427 CHF |
1.0486 CHF |
1.0464 CHF |
| 2021-11-26 |
1.0462 CHF |
1,501,743.1904 EUR |
1.0473 CHF |
1.0409 CHF |
1.0501 CHF |
1.0469 CHF |
| 2021-11-25 |
1.0479 CHF |
822,678.6341 EUR |
1.0473 CHF |
1.0440 CHF |
1.0510 CHF |
1.0487 CHF |
| 2021-11-24 |
1.0477 CHF |
737,560.2369 EUR |
1.0467 CHF |
1.0444 CHF |
1.0509 CHF |
1.0464 CHF |
| 2021-11-23 |
1.0478 CHF |
940,379.9506 EUR |
1.0488 CHF |
1.0435 CHF |
1.0510 CHF |
1.0480 CHF |
| 2021-11-22 |
1.0470 CHF |
808,300.8821 EUR |
1.0463 CHF |
1.0434 CHF |
1.0500 CHF |
1.0490 CHF |
| 2021-11-21 |
1.0462 CHF |
553,587.2219 EUR |
1.0477 CHF |
1.0438 CHF |
1.0492 CHF |
1.0466 CHF |
| 2021-11-20 |
1.0481 CHF |
695,198.9547 EUR |
1.0475 CHF |
1.0449 CHF |
1.0539 CHF |
1.0468 CHF |
| 2021-11-19 |
1.0503 CHF |
793,877.7973 EUR |
1.0534 CHF |
1.0449 CHF |
1.0548 CHF |
1.0482 CHF |
| 2021-11-18 |
1.0514 CHF |
1,582,430.3321 EUR |
1.0466 CHF |
1.0391 CHF |
1.0561 CHF |
1.0534 CHF |
| 2021-11-17 |
1.0504 CHF |
939,795.9938 EUR |
1.0512 CHF |
1.0350 CHF |
1.0550 CHF |
1.0504 CHF |
| 2021-11-16 |
1.0454 CHF |
716,883.4030 EUR |
1.0355 CHF |
1.0334 CHF |
1.0515 CHF |
1.0495 CHF |
| 2021-11-15 |
1.0460 CHF |
482,535.0114 EUR |
1.0487 CHF |
1.0310 CHF |
1.0515 CHF |
1.0357 CHF |
| 2021-11-14 |
1.0507 CHF |
250,951.5799 EUR |
1.0531 CHF |
1.0483 CHF |
1.0542 CHF |
1.0493 CHF |
| 2021-11-13 |
1.0526 CHF |
409,624.8730 EUR |
1.0533 CHF |
1.0492 CHF |
1.0553 CHF |
1.0526 CHF |
| 2021-11-12 |
1.0551 CHF |
834,746.3673 EUR |
1.0555 CHF |
1.0526 CHF |
1.0599 CHF |
1.0530 CHF |
| 2021-11-11 |
1.0556 CHF |
1,503,680.8887 EUR |
1.0550 CHF |
1.0457 CHF |
1.0640 CHF |
1.0552 CHF |
| 2021-11-10 |
1.0557 CHF |
1,261,627.5423 EUR |
1.0555 CHF |
1.0500 CHF |
1.0620 CHF |
1.0548 CHF |
| 2021-11-09 |
1.0577 CHF |
724,466.8333 EUR |
1.0589 CHF |
1.0511 CHF |
1.0645 CHF |
1.0552 CHF |
| 2021-11-08 |
1.0585 CHF |
843,129.6625 EUR |
1.0551 CHF |
1.0541 CHF |
1.0633 CHF |
1.0583 CHF |
| 2021-11-07 |
1.0550 CHF |
336,086.6344 EUR |
1.0557 CHF |
1.0537 CHF |
1.0565 CHF |
1.0551 CHF |
| 2021-11-06 |
1.0548 CHF |
477,687.9000 EUR |
1.0553 CHF |
1.0520 CHF |
1.0645 CHF |
1.0557 CHF |
| 2021-11-05 |
1.0554 CHF |
541,716.9083 EUR |
1.0551 CHF |
1.0533 CHF |
1.0582 CHF |
1.0553 CHF |
| 2021-11-04 |
1.0566 CHF |
821,379.0102 EUR |
1.0583 CHF |
1.0540 CHF |
1.0590 CHF |
1.0554 CHF |
| 2021-11-03 |
1.0546 CHF |
1,587,625.9622 EUR |
1.0559 CHF |
1.0460 CHF |
1.0604 CHF |
1.0596 CHF |
| 2021-11-02 |
1.0583 CHF |
1,050,084.1311 EUR |
1.0545 CHF |
1.0500 CHF |
1.0613 CHF |
1.0560 CHF |
| 2021-11-01 |
1.0586 CHF |
867,011.4110 EUR |
1.0596 CHF |
1.0518 CHF |
1.0680 CHF |
1.0552 CHF |
| 2021-10-31 |
1.0584 CHF |
634,497.8506 EUR |
1.0572 CHF |
1.0540 CHF |
1.0604 CHF |
1.0599 CHF |
| 2021-10-30 |
1.0583 CHF |
286,012.3312 EUR |
1.0589 CHF |
1.0559 CHF |
1.0600 CHF |
1.0583 CHF |
| 2021-10-29 |
1.0613 CHF |
1,004,226.8118 EUR |
1.0653 CHF |
1.0528 CHF |
1.0672 CHF |
1.0585 CHF |
| 2021-10-28 |
1.0669 CHF |
1,774,490.2550 EUR |
1.0663 CHF |
1.0640 CHF |
1.0720 CHF |
1.0674 CHF |
| 2021-10-27 |
1.0673 CHF |
1,570,021.4784 EUR |
1.0698 CHF |
1.0610 CHF |
1.0711 CHF |
1.0665 CHF |
| 2021-10-26 |
1.0697 CHF |
830,522.3321 EUR |
1.0689 CHF |
1.0660 CHF |
1.0766 CHF |
1.0703 CHF |
| 2021-10-25 |
1.0694 CHF |
1,083,345.4744 EUR |
1.0684 CHF |
1.0660 CHF |
1.0777 CHF |
1.0700 CHF |
| 2021-10-24 |
1.0675 CHF |
313,161.2401 EUR |
1.0664 CHF |
1.0650 CHF |
1.0699 CHF |
1.0684 CHF |
| 2021-10-23 |
1.0671 CHF |
424,103.0896 EUR |
1.0702 CHF |
1.0648 CHF |
1.0706 CHF |
1.0666 CHF |
| 2021-10-22 |
1.0693 CHF |
734,616.9776 EUR |
1.0693 CHF |
1.0662 CHF |
1.0785 CHF |
1.0697 CHF |
| 2021-10-21 |
1.0713 CHF |
986,883.3814 EUR |
1.0736 CHF |
1.0650 CHF |
1.0798 CHF |
1.0700 CHF |
| 2021-10-20 |
1.0747 CHF |
794,520.4812 EUR |
1.0761 CHF |
1.0711 CHF |
1.0789 CHF |
1.0760 CHF |
| 2021-10-19 |
1.0752 CHF |
617,961.5470 EUR |
1.0746 CHF |
1.0717 CHF |
1.0790 CHF |
1.0761 CHF |
| 2021-10-18 |
1.0747 CHF |
597,542.6781 EUR |
1.0721 CHF |
1.0687 CHF |
1.0786 CHF |
1.0747 CHF |
| 2021-10-17 |
1.0733 CHF |
410,138.3787 EUR |
1.0743 CHF |
1.0661 CHF |
1.0764 CHF |
1.0734 CHF |
| 2021-10-16 |
1.0725 CHF |
273,120.0757 EUR |
1.0737 CHF |
1.0691 CHF |
1.0769 CHF |
1.0768 CHF |
| 2021-10-15 |
1.0731 CHF |
629,019.0638 EUR |
1.0722 CHF |
1.0701 CHF |
1.0790 CHF |
1.0730 CHF |