Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-10 |
1.0584 CHF |
1,122,695.5444 EUR |
1.0565 CHF |
1.0530 CHF |
1.0625 CHF |
1.0568 CHF |
| 2022-02-09 |
1.0558 CHF |
616,309.7764 EUR |
1.0599 CHF |
1.0390 CHF |
1.0600 CHF |
1.0572 CHF |
| 2022-02-08 |
1.0570 CHF |
952,619.2021 EUR |
1.0574 CHF |
1.0539 CHF |
1.0599 CHF |
1.0584 CHF |
| 2022-02-07 |
1.0585 CHF |
1,214,958.3472 EUR |
1.0613 CHF |
1.0543 CHF |
1.0614 CHF |
1.0583 CHF |
| 2022-02-06 |
1.0600 CHF |
270,838.9616 EUR |
1.0601 CHF |
1.0577 CHF |
1.0612 CHF |
1.0612 CHF |
| 2022-02-05 |
1.0596 CHF |
354,950.8449 EUR |
1.0595 CHF |
1.0577 CHF |
1.0611 CHF |
1.0605 CHF |
| 2022-02-04 |
1.0588 CHF |
893,229.7595 EUR |
1.0543 CHF |
1.0533 CHF |
1.0621 CHF |
1.0595 CHF |
| 2022-02-03 |
1.0451 CHF |
1,303,980.9244 EUR |
1.0403 CHF |
1.0375 CHF |
1.0550 CHF |
1.0545 CHF |
| 2022-02-02 |
1.0410 CHF |
833,997.5204 EUR |
1.0397 CHF |
1.0376 CHF |
1.0437 CHF |
1.0403 CHF |
| 2022-02-01 |
1.0402 CHF |
810,112.3623 EUR |
1.0431 CHF |
1.0365 CHF |
1.0439 CHF |
1.0400 CHF |
| 2022-01-31 |
1.0435 CHF |
1,439,503.4485 EUR |
1.0396 CHF |
1.0375 CHF |
1.0459 CHF |
1.0429 CHF |
| 2022-01-30 |
1.0386 CHF |
241,528.5914 EUR |
1.0390 CHF |
1.0376 CHF |
1.0394 CHF |
1.0391 CHF |
| 2022-01-29 |
1.0391 CHF |
430,496.1468 EUR |
1.0396 CHF |
1.0365 CHF |
1.0450 CHF |
1.0389 CHF |
| 2022-01-28 |
1.0393 CHF |
854,730.1884 EUR |
1.0386 CHF |
1.0372 CHF |
1.0415 CHF |
1.0401 CHF |
| 2022-01-27 |
1.0400 CHF |
1,008,725.3555 EUR |
1.0413 CHF |
1.0350 CHF |
1.0435 CHF |
1.0389 CHF |
| 2022-01-26 |
1.0403 CHF |
1,295,853.0902 EUR |
1.0383 CHF |
1.0362 CHF |
1.0434 CHF |
1.0409 CHF |
| 2022-01-25 |
1.0395 CHF |
1,088,442.2042 EUR |
1.0353 CHF |
1.0345 CHF |
1.0440 CHF |
1.0394 CHF |
| 2022-01-24 |
1.0356 CHF |
1,722,564.7329 EUR |
1.0353 CHF |
1.0280 CHF |
1.0438 CHF |
1.0356 CHF |
| 2022-01-23 |
1.0337 CHF |
559,918.3831 EUR |
1.0344 CHF |
1.0310 CHF |
1.0358 CHF |
1.0350 CHF |
| 2022-01-22 |
1.0344 CHF |
572,099.2793 EUR |
1.0360 CHF |
1.0306 CHF |
1.0382 CHF |
1.0355 CHF |
| 2022-01-21 |
1.0370 CHF |
1,298,230.8021 EUR |
1.0394 CHF |
1.0282 CHF |
1.0414 CHF |
1.0353 CHF |