Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-17 |
0.9398 CHF |
392,367.5438 EUR |
0.9375 CHF |
0.9358 CHF |
0.9424 CHF |
0.9408 CHF |
| 2024-01-16 |
0.9357 CHF |
717,354.4876 EUR |
0.9343 CHF |
0.9325 CHF |
0.9381 CHF |
0.9368 CHF |
| 2024-01-15 |
0.9352 CHF |
885,218.4188 EUR |
0.9340 CHF |
0.9330 CHF |
0.9382 CHF |
0.9361 CHF |
| 2024-01-14 |
0.9327 CHF |
75,990.0718 EUR |
0.9316 CHF |
0.9311 CHF |
0.9343 CHF |
0.9324 CHF |
| 2024-01-13 |
0.9333 CHF |
714,880.9320 EUR |
0.9332 CHF |
0.9302 CHF |
0.9357 CHF |
0.9313 CHF |
| 2024-01-12 |
0.9359 CHF |
1,566,964.7024 EUR |
0.9362 CHF |
0.9329 CHF |
0.9399 CHF |
0.9340 CHF |
| 2024-01-11 |
0.9352 CHF |
740,856.3942 EUR |
0.9329 CHF |
0.9322 CHF |
0.9440 CHF |
0.9358 CHF |
| 2024-01-10 |
0.9340 CHF |
667,979.2208 EUR |
0.9319 CHF |
0.9309 CHF |
0.9360 CHF |
0.9332 CHF |
| 2024-01-09 |
0.9308 CHF |
465,535.1230 EUR |
0.9281 CHF |
0.9275 CHF |
0.9332 CHF |
0.9313 CHF |
| 2024-01-08 |
0.9290 CHF |
448,919.2044 EUR |
0.9317 CHF |
0.9218 CHF |
0.9343 CHF |
0.9286 CHF |
| 2024-01-07 |
0.9325 CHF |
410,675.7206 EUR |
0.9324 CHF |
0.9310 CHF |
0.9337 CHF |
0.9319 CHF |
| 2024-01-06 |
0.9322 CHF |
185,603.2818 EUR |
0.9310 CHF |
0.9302 CHF |
0.9333 CHF |
0.9325 CHF |
| 2024-01-05 |
0.9311 CHF |
770,825.5345 EUR |
0.9314 CHF |
0.9284 CHF |
0.9357 CHF |
0.9310 CHF |
| 2024-01-04 |
0.9327 CHF |
1,039,521.7963 EUR |
0.9291 CHF |
0.9288 CHF |
0.9381 CHF |
0.9310 CHF |
| 2024-01-03 |
0.9326 CHF |
1,654,318.6183 EUR |
0.9279 CHF |
0.9273 CHF |
0.9364 CHF |
0.9287 CHF |
| 2024-01-02 |
0.9298 CHF |
379,056.8508 EUR |
0.9280 CHF |
0.9243 CHF |
0.9331 CHF |
0.9286 CHF |
| 2024-01-01 |
0.9259 CHF |
178,048.8503 EUR |
0.9235 CHF |
0.9227 CHF |
0.9297 CHF |
0.9264 CHF |
| 2023-12-31 |
0.9258 CHF |
154,939.1518 EUR |
0.9253 CHF |
0.9222 CHF |
0.9277 CHF |
0.9226 CHF |
| 2023-12-30 |
0.9220 CHF |
192,452.6503 EUR |
0.9248 CHF |
0.9168 CHF |
0.9280 CHF |
0.9264 CHF |
| 2023-12-29 |
0.9282 CHF |
485,202.9245 EUR |
0.9340 CHF |
0.9261 CHF |
0.9340 CHF |
0.9284 CHF |
| 2023-12-28 |
0.9323 CHF |
601,369.3428 EUR |
0.9358 CHF |
0.9267 CHF |
0.9362 CHF |
0.9349 CHF |
| 2023-12-27 |
0.9403 CHF |
647,067.2854 EUR |
0.9447 CHF |
0.9354 CHF |
0.9469 CHF |
0.9364 CHF |
| 2023-12-26 |
0.9450 CHF |
183,201.9441 EUR |
0.9453 CHF |
0.9424 CHF |
0.9467 CHF |
0.9436 CHF |
| 2023-12-25 |
0.9469 CHF |
625,461.5549 EUR |
0.9424 CHF |
0.9423 CHF |
0.9491 CHF |
0.9429 CHF |
| 2023-12-24 |
0.9449 CHF |
587,015.2006 EUR |
0.9428 CHF |
0.9423 CHF |
0.9495 CHF |
0.9423 CHF |
| 2023-12-23 |
0.9437 CHF |
343,829.0114 EUR |
0.9427 CHF |
0.9424 CHF |
0.9444 CHF |
0.9439 CHF |
| 2023-12-22 |
0.9428 CHF |
673,199.0854 EUR |
0.9426 CHF |
0.9401 CHF |
0.9445 CHF |
0.9433 CHF |
| 2023-12-21 |
0.9439 CHF |
530,260.1614 EUR |
0.9447 CHF |
0.9417 CHF |
0.9466 CHF |
0.9428 CHF |
| 2023-12-20 |
0.9450 CHF |
227,535.6841 EUR |
0.9455 CHF |
0.9435 CHF |
0.9469 CHF |
0.9441 CHF |
| 2023-12-19 |
0.9473 CHF |
502,704.4769 EUR |
0.9477 CHF |
0.9446 CHF |
0.9497 CHF |
0.9460 CHF |
| 2023-12-18 |
0.9484 CHF |
540,619.6531 EUR |
0.9493 CHF |
0.9462 CHF |
0.9509 CHF |
0.9476 CHF |
| 2023-12-17 |
0.9496 CHF |
211,914.6482 EUR |
0.9487 CHF |
0.9482 CHF |
0.9504 CHF |
0.9495 CHF |
| 2023-12-16 |
0.9489 CHF |
142,228.0232 EUR |
0.9491 CHF |
0.9477 CHF |
0.9499 CHF |
0.9490 CHF |
| 2023-12-15 |
0.9501 CHF |
252,686.3001 EUR |
0.9533 CHF |
0.9462 CHF |
0.9544 CHF |
0.9489 CHF |
| 2023-12-14 |
0.9503 CHF |
573,355.1958 EUR |
0.9482 CHF |
0.9461 CHF |
0.9546 CHF |
0.9537 CHF |
| 2023-12-13 |
0.9464 CHF |
405,483.8298 EUR |
0.9455 CHF |
0.9440 CHF |
0.9495 CHF |
0.9488 CHF |
| 2023-12-12 |
0.9458 CHF |
534,579.4017 EUR |
0.9467 CHF |
0.9435 CHF |
0.9488 CHF |
0.9456 CHF |
| 2023-12-11 |
0.9476 CHF |
974,560.1170 EUR |
0.9463 CHF |
0.9435 CHF |
0.9499 CHF |
0.9464 CHF |
| 2023-12-10 |
0.9474 CHF |
181,279.0837 EUR |
0.9475 CHF |
0.9457 CHF |
0.9489 CHF |
0.9470 CHF |
| 2023-12-09 |
0.9474 CHF |
335,731.5699 EUR |
0.9476 CHF |
0.9457 CHF |
0.9487 CHF |
0.9474 CHF |
| 2023-12-08 |
0.9461 CHF |
375,677.9559 EUR |
0.9445 CHF |
0.9434 CHF |
0.9487 CHF |
0.9473 CHF |
| 2023-12-07 |
0.9436 CHF |
782,807.4009 EUR |
0.9426 CHF |
0.9412 CHF |
0.9488 CHF |
0.9444 CHF |
| 2023-12-06 |
0.9451 CHF |
492,028.6963 EUR |
0.9456 CHF |
0.9420 CHF |
0.9576 CHF |
0.9423 CHF |
| 2023-12-05 |
0.9459 CHF |
353,698.9594 EUR |
0.9440 CHF |
0.9433 CHF |
0.9485 CHF |
0.9455 CHF |
| 2023-12-04 |
0.9477 CHF |
614,283.6539 EUR |
0.9450 CHF |
0.9415 CHF |
0.9527 CHF |
0.9437 CHF |
| 2023-12-03 |
0.9469 CHF |
182,409.3316 EUR |
0.9462 CHF |
0.9452 CHF |
0.9484 CHF |
0.9459 CHF |
| 2023-12-02 |
0.9469 CHF |
147,124.0785 EUR |
0.9466 CHF |
0.9453 CHF |
0.9482 CHF |
0.9455 CHF |
| 2023-12-01 |
0.9518 CHF |
310,788.9089 EUR |
0.9530 CHF |
0.9461 CHF |
0.9567 CHF |
0.9465 CHF |
| 2023-11-30 |
0.9535 CHF |
434,115.0228 EUR |
0.9588 CHF |
0.9482 CHF |
0.9590 CHF |
0.9529 CHF |
| 2023-11-29 |
0.9635 CHF |
648,135.8730 EUR |
0.9652 CHF |
0.9589 CHF |
0.9657 CHF |
0.9594 CHF |