Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-03 |
0.9365 CHF |
944,734.3913 EUR |
0.9337 CHF |
0.9317 CHF |
0.9386 CHF |
0.9361 CHF |
| 2025-09-02 |
0.9339 CHF |
823,023.7149 EUR |
0.9349 CHF |
0.9305 CHF |
0.9381 CHF |
0.9341 CHF |
| 2025-09-01 |
0.9357 CHF |
463,575.2379 EUR |
0.9341 CHF |
0.9331 CHF |
0.9380 CHF |
0.9353 CHF |
| 2025-08-31 |
0.9335 CHF |
553,325.6102 EUR |
0.9327 CHF |
0.9323 CHF |
0.9344 CHF |
0.9331 CHF |
| 2025-08-30 |
0.9335 CHF |
189,060.0382 EUR |
0.9340 CHF |
0.9319 CHF |
0.9352 CHF |
0.9328 CHF |
| 2025-08-29 |
0.9346 CHF |
157,588.7133 EUR |
0.9336 CHF |
0.9323 CHF |
0.9366 CHF |
0.9344 CHF |
| 2025-08-28 |
0.9337 CHF |
662,754.4006 EUR |
0.9333 CHF |
0.9305 CHF |
0.9350 CHF |
0.9338 CHF |
| 2025-08-27 |
0.9348 CHF |
425,837.9937 EUR |
0.9352 CHF |
0.9318 CHF |
0.9367 CHF |
0.9327 CHF |
| 2025-08-26 |
0.9364 CHF |
501,374.0114 EUR |
0.9348 CHF |
0.9329 CHF |
0.9385 CHF |
0.9354 CHF |
| 2025-08-25 |
0.9375 CHF |
708,107.3104 EUR |
0.9353 CHF |
0.9320 CHF |
0.9411 CHF |
0.9351 CHF |
| 2025-08-24 |
0.9374 CHF |
551,198.8697 EUR |
0.9375 CHF |
0.9323 CHF |
0.9411 CHF |
0.9342 CHF |
| 2025-08-23 |
0.9412 CHF |
233,622.8678 EUR |
0.9418 CHF |
0.9391 CHF |
0.9440 CHF |
0.9408 CHF |
| 2025-08-22 |
0.9392 CHF |
502,379.9988 EUR |
0.9394 CHF |
0.9377 CHF |
0.9405 CHF |
0.9395 CHF |
| 2025-08-21 |
0.9388 CHF |
224,229.9606 EUR |
0.9366 CHF |
0.9366 CHF |
0.9404 CHF |
0.9390 CHF |
| 2025-08-20 |
0.9405 CHF |
548,253.5881 EUR |
0.9407 CHF |
0.9364 CHF |
0.9418 CHF |
0.9375 CHF |
| 2025-08-19 |
0.9413 CHF |
256,915.5730 EUR |
0.9424 CHF |
0.9400 CHF |
0.9426 CHF |
0.9410 CHF |
| 2025-08-18 |
0.9432 CHF |
344,592.4756 EUR |
0.9455 CHF |
0.9402 CHF |
0.9463 CHF |
0.9411 CHF |
| 2025-08-17 |
0.9446 CHF |
47,016.4871 EUR |
0.9441 CHF |
0.9440 CHF |
0.9452 CHF |
0.9440 CHF |
| 2025-08-16 |
0.9442 CHF |
236,270.5818 EUR |
0.9438 CHF |
0.9426 CHF |
0.9450 CHF |
0.9441 CHF |
| 2025-08-15 |
0.9427 CHF |
697,947.9993 EUR |
0.9415 CHF |
0.9394 CHF |
0.9445 CHF |
0.9436 CHF |
| 2025-08-14 |
0.9409 CHF |
1,318,636.0510 EUR |
0.9405 CHF |
0.9354 CHF |
0.9440 CHF |
0.9405 CHF |
| 2025-08-13 |
0.9409 CHF |
991,823.0822 EUR |
0.9400 CHF |
0.9365 CHF |
0.9432 CHF |
0.9367 CHF |
| 2025-08-12 |
0.9422 CHF |
1,073,853.2426 EUR |
0.9430 CHF |
0.9400 CHF |
0.9439 CHF |
0.9414 CHF |
| 2025-08-11 |
0.9426 CHF |
1,479,598.6801 EUR |
0.9418 CHF |
0.9396 CHF |
0.9627 CHF |
0.9439 CHF |
| 2025-08-10 |
0.9431 CHF |
504,647.8811 EUR |
0.9439 CHF |
0.9406 CHF |
0.9474 CHF |
0.9420 CHF |
| 2025-08-09 |
0.9424 CHF |
588,325.4077 EUR |
0.9407 CHF |
0.9400 CHF |
0.9465 CHF |
0.9443 CHF |
| 2025-08-08 |
0.9417 CHF |
1,648,757.4322 EUR |
0.9407 CHF |
0.9399 CHF |
0.9680 CHF |
0.9407 CHF |
| 2025-08-07 |
0.9400 CHF |
391,169.2567 EUR |
0.9397 CHF |
0.9384 CHF |
0.9437 CHF |
0.9404 CHF |
| 2025-08-06 |
0.9373 CHF |
337,456.9644 EUR |
0.9349 CHF |
0.9342 CHF |
0.9415 CHF |
0.9393 CHF |
| 2025-08-05 |
0.9356 CHF |
828,652.2909 EUR |
0.9343 CHF |
0.9335 CHF |
0.9373 CHF |
0.9349 CHF |
| 2025-08-04 |
0.9348 CHF |
690,433.9464 EUR |
0.9319 CHF |
0.9302 CHF |
0.9367 CHF |
0.9346 CHF |
| 2025-08-03 |
0.9311 CHF |
429,644.8220 EUR |
0.9319 CHF |
0.9289 CHF |
0.9335 CHF |
0.9307 CHF |
| 2025-08-02 |
0.9317 CHF |
724,780.7383 EUR |
0.9317 CHF |
0.9298 CHF |
0.9341 CHF |
0.9310 CHF |
| 2025-08-01 |
0.9309 CHF |
1,062,683.1504 EUR |
0.9302 CHF |
0.9277 CHF |
0.9348 CHF |
0.9315 CHF |
| 2025-07-31 |
0.9287 CHF |
1,006,859.6170 EUR |
0.9284 CHF |
0.9267 CHF |
0.9312 CHF |
0.9272 CHF |
| 2025-07-30 |
0.9299 CHF |
1,681,950.5644 EUR |
0.9302 CHF |
0.9273 CHF |
0.9320 CHF |
0.9285 CHF |
| 2025-07-29 |
0.9299 CHF |
2,161,050.3742 EUR |
0.9310 CHF |
0.9103 CHF |
0.9328 CHF |
0.9298 CHF |
| 2025-07-28 |
0.9328 CHF |
1,032,652.7662 EUR |
0.9336 CHF |
0.9301 CHF |
0.9354 CHF |
0.9315 CHF |
| 2025-07-27 |
0.9329 CHF |
499,920.4307 EUR |
0.9342 CHF |
0.9300 CHF |
0.9354 CHF |
0.9337 CHF |
| 2025-07-26 |
0.9338 CHF |
402,343.7758 EUR |
0.9340 CHF |
0.9319 CHF |
0.9360 CHF |
0.9342 CHF |
| 2025-07-25 |
0.9345 CHF |
466,619.0834 EUR |
0.9340 CHF |
0.9330 CHF |
0.9357 CHF |
0.9339 CHF |
| 2025-07-24 |
0.9328 CHF |
848,824.3841 EUR |
0.9280 CHF |
0.9247 CHF |
0.9360 CHF |
0.9342 CHF |
| 2025-07-23 |
0.9300 CHF |
1,000,600.4381 EUR |
0.9284 CHF |
0.9249 CHF |
0.9335 CHF |
0.9255 CHF |
| 2025-07-22 |
0.9326 CHF |
962,188.0532 EUR |
0.9335 CHF |
0.9291 CHF |
0.9345 CHF |
0.9297 CHF |
| 2025-07-21 |
0.9327 CHF |
762,361.0441 EUR |
0.9320 CHF |
0.9305 CHF |
0.9340 CHF |
0.9333 CHF |
| 2025-07-20 |
0.9326 CHF |
359,708.5964 EUR |
0.9318 CHF |
0.9311 CHF |
0.9340 CHF |
0.9330 CHF |
| 2025-07-19 |
0.9325 CHF |
111,956.9664 EUR |
0.9327 CHF |
0.9317 CHF |
0.9337 CHF |
0.9318 CHF |
| 2025-07-18 |
0.9327 CHF |
1,034,978.1648 EUR |
0.9304 CHF |
0.9286 CHF |
0.9350 CHF |
0.9317 CHF |
| 2025-07-17 |
0.9318 CHF |
398,087.2800 EUR |
0.9311 CHF |
0.9298 CHF |
0.9337 CHF |
0.9313 CHF |
| 2025-07-16 |
0.9308 CHF |
751,279.4750 EUR |
0.9285 CHF |
0.9285 CHF |
0.9330 CHF |
0.9311 CHF |