Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
1.0402 CHF |
1,055,799.5949 EUR |
1.0400 CHF |
1.0380 CHF |
1.0470 CHF |
1.0396 CHF |
| 2022-01-19 |
1.0406 CHF |
625,146.6195 EUR |
1.0400 CHF |
1.0380 CHF |
1.0423 CHF |
1.0399 CHF |
| 2022-01-18 |
1.0433 CHF |
1,040,546.5199 EUR |
1.0438 CHF |
1.0400 CHF |
1.0530 CHF |
1.0412 CHF |
| 2022-01-17 |
1.0453 CHF |
684,417.0052 EUR |
1.0436 CHF |
1.0417 CHF |
1.0475 CHF |
1.0436 CHF |
| 2022-01-16 |
1.0440 CHF |
237,344.3513 EUR |
1.0451 CHF |
1.0416 CHF |
1.0455 CHF |
1.0426 CHF |
| 2022-01-15 |
1.0438 CHF |
192,639.6550 EUR |
1.0454 CHF |
1.0417 CHF |
1.0457 CHF |
1.0451 CHF |
| 2022-01-14 |
1.0451 CHF |
606,833.3468 EUR |
1.0448 CHF |
1.0430 CHF |
1.0474 CHF |
1.0453 CHF |
| 2022-01-13 |
1.0468 CHF |
791,151.7763 EUR |
1.0467 CHF |
1.0416 CHF |
1.0519 CHF |
1.0452 CHF |
| 2022-01-12 |
1.0504 CHF |
624,625.6756 EUR |
1.0513 CHF |
1.0430 CHF |
1.0568 CHF |
1.0471 CHF |
| 2022-01-11 |
1.0521 CHF |
766,160.7081 EUR |
1.0514 CHF |
1.0487 CHF |
1.0588 CHF |
1.0515 CHF |
| 2022-01-10 |
1.0471 CHF |
866,468.0556 EUR |
1.0439 CHF |
1.0420 CHF |
1.0522 CHF |
1.0514 CHF |
| 2022-01-09 |
1.0454 CHF |
350,668.1917 EUR |
1.0462 CHF |
1.0420 CHF |
1.0470 CHF |
1.0450 CHF |
| 2022-01-08 |
1.0456 CHF |
431,813.1483 EUR |
1.0451 CHF |
1.0430 CHF |
1.0480 CHF |
1.0456 CHF |
| 2022-01-07 |
1.0441 CHF |
1,060,311.4206 EUR |
1.0410 CHF |
1.0380 CHF |
1.0485 CHF |
1.0450 CHF |
| 2022-01-06 |
1.0398 CHF |
862,020.6233 EUR |
1.0382 CHF |
1.0302 CHF |
1.0431 CHF |
1.0410 CHF |
| 2022-01-05 |
1.0385 CHF |
889,000.9502 EUR |
1.0362 CHF |
1.0339 CHF |
1.0425 CHF |
1.0382 CHF |
| 2022-01-04 |
1.0394 CHF |
632,376.5567 EUR |
1.0385 CHF |
1.0350 CHF |
1.0475 CHF |
1.0367 CHF |
| 2022-01-03 |
1.0395 CHF |
865,215.0194 EUR |
1.0380 CHF |
1.0362 CHF |
1.0430 CHF |
1.0408 CHF |
| 2022-01-02 |
1.0370 CHF |
304,001.7615 EUR |
1.0396 CHF |
1.0340 CHF |
1.0400 CHF |
1.0358 CHF |
| 2022-01-01 |
1.0385 CHF |
176,712.9626 EUR |
1.0407 CHF |
1.0360 CHF |
1.0407 CHF |
1.0393 CHF |
| 2021-12-31 |
1.0372 CHF |
568,931.7375 EUR |
1.0368 CHF |
1.0327 CHF |
1.0431 CHF |
1.0409 CHF |
| 2021-12-30 |
1.0383 CHF |
300,051.5803 EUR |
1.0411 CHF |
1.0341 CHF |
1.0450 CHF |
1.0360 CHF |
| 2021-12-29 |
1.0391 CHF |
654,168.7547 EUR |
1.0397 CHF |
1.0327 CHF |
1.0448 CHF |
1.0412 CHF |
| 2021-12-28 |
1.0385 CHF |
888,646.5750 EUR |
1.0401 CHF |
1.0276 CHF |
1.0425 CHF |
1.0387 CHF |
| 2021-12-27 |
1.0407 CHF |
1,036,376.4345 EUR |
1.0396 CHF |
1.0363 CHF |
1.0478 CHF |
1.0405 CHF |
| 2021-12-26 |
1.0400 CHF |
323,493.0605 EUR |
1.0394 CHF |
1.0378 CHF |
1.0449 CHF |
1.0394 CHF |
| 2021-12-25 |
1.0408 CHF |
323,048.7554 EUR |
1.0413 CHF |
1.0381 CHF |
1.0470 CHF |
1.0397 CHF |
| 2021-12-24 |
1.0396 CHF |
527,629.5633 EUR |
1.0380 CHF |
1.0348 CHF |
1.0417 CHF |
1.0416 CHF |
| 2021-12-23 |
1.0399 CHF |
936,841.4501 EUR |
1.0423 CHF |
1.0295 CHF |
1.0478 CHF |
1.0392 CHF |
| 2021-12-22 |
1.0439 CHF |
452,112.5946 EUR |
1.0438 CHF |
1.0400 CHF |
1.0470 CHF |
1.0415 CHF |
| 2021-12-21 |
1.0422 CHF |
566,993.1335 EUR |
1.0424 CHF |
1.0380 CHF |
1.0459 CHF |
1.0438 CHF |
| 2021-12-20 |
1.0413 CHF |
717,692.6869 EUR |
1.0391 CHF |
1.0378 CHF |
1.0477 CHF |
1.0426 CHF |
| 2021-12-19 |
1.0382 CHF |
410,688.4858 EUR |
1.0394 CHF |
1.0371 CHF |
1.0394 CHF |
1.0390 CHF |
| 2021-12-18 |
1.0388 CHF |
253,572.0689 EUR |
1.0398 CHF |
1.0375 CHF |
1.0403 CHF |
1.0394 CHF |
| 2021-12-17 |
1.0411 CHF |
742,749.7991 EUR |
1.0422 CHF |
1.0370 CHF |
1.0434 CHF |
1.0401 CHF |
| 2021-12-16 |
1.0431 CHF |
723,087.5187 EUR |
1.0428 CHF |
1.0397 CHF |
1.0483 CHF |
1.0422 CHF |
| 2021-12-15 |
1.0420 CHF |
647,355.6925 EUR |
1.0390 CHF |
1.0382 CHF |
1.0477 CHF |
1.0422 CHF |
| 2021-12-14 |
1.0407 CHF |
597,621.7694 EUR |
1.0398 CHF |
1.0370 CHF |
1.0478 CHF |
1.0390 CHF |
| 2021-12-13 |
1.0386 CHF |
1,100,020.5863 EUR |
1.0374 CHF |
1.0343 CHF |
1.0441 CHF |
1.0398 CHF |
| 2021-12-12 |
1.0380 CHF |
348,711.2071 EUR |
1.0369 CHF |
1.0330 CHF |
1.0409 CHF |
1.0378 CHF |
| 2021-12-11 |
1.0404 CHF |
556,390.0681 EUR |
1.0418 CHF |
1.0372 CHF |
1.0424 CHF |
1.0391 CHF |
| 2021-12-10 |
1.0431 CHF |
833,336.8143 EUR |
1.0447 CHF |
1.0385 CHF |
1.0483 CHF |
1.0422 CHF |
| 2021-12-09 |
1.0428 CHF |
721,568.1610 EUR |
1.0432 CHF |
1.0336 CHF |
1.0450 CHF |
1.0436 CHF |
| 2021-12-08 |
1.0421 CHF |
742,853.1021 EUR |
1.0417 CHF |
1.0361 CHF |
1.0473 CHF |
1.0432 CHF |
| 2021-12-07 |
1.0443 CHF |
1,073,478.1212 EUR |
1.0451 CHF |
1.0389 CHF |
1.0480 CHF |
1.0429 CHF |
| 2021-12-06 |
1.0399 CHF |
1,374,789.7940 EUR |
1.0388 CHF |
1.0350 CHF |
1.0460 CHF |
1.0441 CHF |
| 2021-12-05 |
1.0379 CHF |
597,419.4167 EUR |
1.0409 CHF |
1.0347 CHF |
1.0416 CHF |
1.0382 CHF |
| 2021-12-04 |
1.0406 CHF |
2,829,973.5801 EUR |
1.0395 CHF |
1.0326 CHF |
1.0478 CHF |
1.0403 CHF |
| 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 |