Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
0.9512 CHF |
894,263.0292 EUR |
0.9488 CHF |
0.9451 CHF |
0.9558 CHF |
0.9524 CHF |
| 2024-02-27 |
0.9567 CHF |
465,037.0337 EUR |
0.9575 CHF |
0.9527 CHF |
0.9635 CHF |
0.9545 CHF |
| 2024-02-26 |
0.9554 CHF |
335,041.0890 EUR |
0.9540 CHF |
0.9537 CHF |
0.9592 CHF |
0.9586 CHF |
| 2024-02-25 |
0.9555 CHF |
84,613.2965 EUR |
0.9543 CHF |
0.9529 CHF |
0.9570 CHF |
0.9559 CHF |
| 2024-02-24 |
0.9542 CHF |
174,054.7960 EUR |
0.9550 CHF |
0.9533 CHF |
0.9570 CHF |
0.9533 CHF |
| 2024-02-23 |
0.9536 CHF |
108,535.1579 EUR |
0.9552 CHF |
0.9519 CHF |
0.9562 CHF |
0.9559 CHF |
| 2024-02-22 |
0.9499 CHF |
867,944.9785 EUR |
0.9517 CHF |
0.9294 CHF |
0.9563 CHF |
0.9554 CHF |
| 2024-02-21 |
0.9517 CHF |
190,981.8785 EUR |
0.9543 CHF |
0.9500 CHF |
0.9545 CHF |
0.9523 CHF |
| 2024-02-20 |
0.9525 CHF |
303,612.2856 EUR |
0.9518 CHF |
0.9500 CHF |
0.9543 CHF |
0.9532 CHF |
| 2024-02-19 |
0.9498 CHF |
245,080.1493 EUR |
0.9502 CHF |
0.9443 CHF |
0.9524 CHF |
0.9506 CHF |
| 2024-02-18 |
0.9497 CHF |
84,047.7404 EUR |
0.9512 CHF |
0.9485 CHF |
0.9512 CHF |
0.9485 CHF |
| 2024-02-17 |
0.9501 CHF |
38,078.3648 EUR |
0.9514 CHF |
0.9488 CHF |
0.9520 CHF |
0.9498 CHF |
| 2024-02-16 |
0.9491 CHF |
422,669.0883 EUR |
0.9475 CHF |
0.9442 CHF |
0.9512 CHF |
0.9510 CHF |
| 2024-02-15 |
0.9482 CHF |
515,380.4942 EUR |
0.9502 CHF |
0.9435 CHF |
0.9516 CHF |
0.9475 CHF |
| 2024-02-14 |
0.9498 CHF |
138,557.2100 EUR |
0.9483 CHF |
0.9474 CHF |
0.9520 CHF |
0.9503 CHF |
| 2024-02-13 |
0.9469 CHF |
330,245.5137 EUR |
0.9447 CHF |
0.9408 CHF |
0.9510 CHF |
0.9481 CHF |
| 2024-02-12 |
0.9438 CHF |
225,164.7725 EUR |
0.9440 CHF |
0.9411 CHF |
0.9467 CHF |
0.9437 CHF |
| 2024-02-11 |
0.9459 CHF |
91,975.0773 EUR |
0.9457 CHF |
0.9423 CHF |
0.9469 CHF |
0.9426 CHF |
| 2024-02-10 |
0.9455 CHF |
212,824.8917 EUR |
0.9426 CHF |
0.9402 CHF |
0.9481 CHF |
0.9450 CHF |
| 2024-02-09 |
0.9401 CHF |
2,350,325.8694 EUR |
0.9390 CHF |
0.9360 CHF |
0.9450 CHF |
0.9419 CHF |
| 2024-02-08 |
0.9407 CHF |
2,130,154.6839 EUR |
0.9415 CHF |
0.9376 CHF |
0.9439 CHF |
0.9400 CHF |
| 2024-02-07 |
0.9401 CHF |
377,382.6395 EUR |
0.9334 CHF |
0.9334 CHF |
0.9436 CHF |
0.9427 CHF |
| 2024-02-06 |
0.9346 CHF |
621,774.4337 EUR |
0.9360 CHF |
0.9309 CHF |
0.9388 CHF |
0.9320 CHF |
| 2024-02-05 |
0.9362 CHF |
431,898.4720 EUR |
0.9365 CHF |
0.9345 CHF |
0.9377 CHF |
0.9349 CHF |
| 2024-02-04 |
0.9368 CHF |
164,624.6875 EUR |
0.9366 CHF |
0.9354 CHF |
0.9379 CHF |
0.9360 CHF |
| 2024-02-03 |
0.9361 CHF |
48,862.3672 EUR |
0.9358 CHF |
0.9354 CHF |
0.9375 CHF |
0.9367 CHF |
| 2024-02-02 |
0.9342 CHF |
525,833.7099 EUR |
0.9333 CHF |
0.9312 CHF |
0.9374 CHF |
0.9357 CHF |
| 2024-02-01 |
0.9331 CHF |
657,468.4564 EUR |
0.9326 CHF |
0.9316 CHF |
0.9346 CHF |
0.9331 CHF |
| 2024-01-31 |
0.9334 CHF |
422,793.6581 EUR |
0.9346 CHF |
0.9310 CHF |
0.9366 CHF |
0.9330 CHF |
| 2024-01-30 |
0.9350 CHF |
327,403.0005 EUR |
0.9339 CHF |
0.9322 CHF |
0.9375 CHF |
0.9352 CHF |
| 2024-01-29 |
0.9343 CHF |
921,637.5337 EUR |
0.9375 CHF |
0.9325 CHF |
0.9378 CHF |
0.9335 CHF |
| 2024-01-28 |
0.9398 CHF |
560,405.7920 EUR |
0.9392 CHF |
0.9376 CHF |
0.9408 CHF |
0.9376 CHF |
| 2024-01-27 |
0.9387 CHF |
210,945.0756 EUR |
0.9384 CHF |
0.9378 CHF |
0.9395 CHF |
0.9392 CHF |
| 2024-01-26 |
0.9385 CHF |
544,664.3501 EUR |
0.9405 CHF |
0.9361 CHF |
0.9416 CHF |
0.9385 CHF |
| 2024-01-25 |
0.9412 CHF |
405,637.1666 EUR |
0.9396 CHF |
0.9387 CHF |
0.9428 CHF |
0.9405 CHF |
| 2024-01-24 |
0.9430 CHF |
461,764.1378 EUR |
0.9455 CHF |
0.9392 CHF |
0.9460 CHF |
0.9401 CHF |
| 2024-01-23 |
0.9446 CHF |
567,986.9282 EUR |
0.9461 CHF |
0.9426 CHF |
0.9467 CHF |
0.9455 CHF |
| 2024-01-22 |
0.9465 CHF |
415,301.6035 EUR |
0.9472 CHF |
0.9449 CHF |
0.9490 CHF |
0.9462 CHF |
| 2024-01-21 |
0.9478 CHF |
80,237.2138 EUR |
0.9466 CHF |
0.9457 CHF |
0.9487 CHF |
0.9469 CHF |
| 2024-01-20 |
0.9473 CHF |
87,114.7981 EUR |
0.9471 CHF |
0.9431 CHF |
0.9480 CHF |
0.9459 CHF |
| 2024-01-19 |
0.9459 CHF |
342,156.8674 EUR |
0.9445 CHF |
0.9440 CHF |
0.9476 CHF |
0.9467 CHF |
| 2024-01-18 |
0.9432 CHF |
198,893.9892 EUR |
0.9414 CHF |
0.9401 CHF |
0.9453 CHF |
0.9440 CHF |
| 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 |