Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.9349 CHF |
32,433.0483 EUR |
0.9354 CHF |
0.9342 CHF |
0.9360 CHF |
0.9342 CHF |
| 2025-05-02 |
0.9361 CHF |
398,629.0863 EUR |
0.9372 CHF |
0.9325 CHF |
0.9392 CHF |
0.9345 CHF |
| 2025-05-01 |
0.9371 CHF |
403,584.7094 EUR |
0.9368 CHF |
0.9344 CHF |
0.9401 CHF |
0.9397 CHF |
| 2025-04-30 |
0.9384 CHF |
697,571.1555 EUR |
0.9380 CHF |
0.9349 CHF |
0.9409 CHF |
0.9358 CHF |
| 2025-04-29 |
0.9394 CHF |
1,334,505.0485 EUR |
0.9372 CHF |
0.9362 CHF |
0.9416 CHF |
0.9394 CHF |
| 2025-04-28 |
0.9409 CHF |
1,429,320.8756 EUR |
0.9407 CHF |
0.9354 CHF |
0.9445 CHF |
0.9375 CHF |
| 2025-04-27 |
0.9431 CHF |
490,390.5734 EUR |
0.9417 CHF |
0.9404 CHF |
0.9450 CHF |
0.9409 CHF |
| 2025-04-26 |
0.9420 CHF |
290,659.5545 EUR |
0.9418 CHF |
0.9410 CHF |
0.9443 CHF |
0.9424 CHF |
| 2025-04-25 |
0.9433 CHF |
540,970.1761 EUR |
0.9424 CHF |
0.9412 CHF |
0.9450 CHF |
0.9436 CHF |
| 2025-04-24 |
0.9406 CHF |
997,564.4914 EUR |
0.9405 CHF |
0.9389 CHF |
0.9429 CHF |
0.9428 CHF |
| 2025-04-23 |
0.9385 CHF |
977,246.1251 EUR |
0.9387 CHF |
0.9353 CHF |
0.9410 CHF |
0.9399 CHF |
| 2025-04-22 |
0.9345 CHF |
1,406,501.0837 EUR |
0.9321 CHF |
0.9308 CHF |
0.9393 CHF |
0.9383 CHF |
| 2025-04-21 |
0.9303 CHF |
974,746.2326 EUR |
0.9321 CHF |
0.9273 CHF |
0.9333 CHF |
0.9313 CHF |
| 2025-04-20 |
0.9309 CHF |
271,279.9039 EUR |
0.9319 CHF |
0.9290 CHF |
0.9325 CHF |
0.9309 CHF |
| 2025-04-19 |
0.9315 CHF |
76,318.9991 EUR |
0.9308 CHF |
0.9306 CHF |
0.9321 CHF |
0.9319 CHF |
| 2025-04-18 |
0.9316 CHF |
42,644.0467 EUR |
0.9329 CHF |
0.9304 CHF |
0.9329 CHF |
0.9316 CHF |
| 2025-04-17 |
0.9312 CHF |
478,802.8431 EUR |
0.9279 CHF |
0.9273 CHF |
0.9342 CHF |
0.9324 CHF |
| 2025-04-16 |
0.9274 CHF |
377,786.2400 EUR |
0.9274 CHF |
0.9241 CHF |
0.9303 CHF |
0.9278 CHF |
| 2025-04-15 |
0.9255 CHF |
882,089.3706 EUR |
0.9256 CHF |
0.9226 CHF |
0.9301 CHF |
0.9277 CHF |
| 2025-04-14 |
0.9317 CHF |
1,305,962.4555 EUR |
0.9280 CHF |
0.9234 CHF |
0.9347 CHF |
0.9252 CHF |
| 2025-04-13 |
0.9259 CHF |
322,643.4101 EUR |
0.9265 CHF |
0.9235 CHF |
0.9280 CHF |
0.9242 CHF |
| 2025-04-12 |
0.9257 CHF |
527,201.8239 EUR |
0.9247 CHF |
0.9224 CHF |
0.9274 CHF |
0.9259 CHF |
| 2025-04-11 |
0.9276 CHF |
828,993.0975 EUR |
0.9244 CHF |
0.9225 CHF |
0.9323 CHF |
0.9251 CHF |
| 2025-04-10 |
0.9350 CHF |
272,580.6805 EUR |
0.9378 CHF |
0.9254 CHF |
0.9410 CHF |
0.9273 CHF |
| 2025-04-09 |
0.9295 CHF |
649,441.8910 EUR |
0.9281 CHF |
0.9260 CHF |
0.9357 CHF |
0.9288 CHF |
| 2025-04-08 |
0.9385 CHF |
692,331.9048 EUR |
0.9383 CHF |
0.9339 CHF |
0.9414 CHF |
0.9367 CHF |
| 2025-04-07 |
0.9340 CHF |
3,351,920.4471 EUR |
0.9358 CHF |
0.9100 CHF |
0.9494 CHF |
0.9381 CHF |
| 2025-04-06 |
0.9431 CHF |
1,035,953.3548 EUR |
0.9412 CHF |
0.9398 CHF |
0.9454 CHF |
0.9401 CHF |
| 2025-04-05 |
0.9415 CHF |
248,668.0870 EUR |
0.9427 CHF |
0.9403 CHF |
0.9444 CHF |
0.9429 CHF |
| 2025-04-04 |
0.9418 CHF |
894,529.0816 EUR |
0.9482 CHF |
0.9362 CHF |
0.9499 CHF |
0.9437 CHF |
| 2025-04-03 |
0.9534 CHF |
2,284,886.3660 EUR |
0.9566 CHF |
0.9469 CHF |
0.9586 CHF |
0.9493 CHF |
| 2025-04-02 |
0.9546 CHF |
1,773,527.5367 EUR |
0.9536 CHF |
0.9522 CHF |
0.9594 CHF |
0.9568 CHF |
| 2025-04-01 |
0.9536 CHF |
621,649.4783 EUR |
0.9557 CHF |
0.9515 CHF |
0.9563 CHF |
0.9528 CHF |
| 2025-03-31 |
0.9532 CHF |
466,013.9917 EUR |
0.9537 CHF |
0.9515 CHF |
0.9549 CHF |
0.9533 CHF |
| 2025-03-30 |
0.9546 CHF |
349,610.5267 EUR |
0.9554 CHF |
0.9540 CHF |
0.9563 CHF |
0.9548 CHF |
| 2025-03-29 |
0.9544 CHF |
435,297.5455 EUR |
0.9550 CHF |
0.9505 CHF |
0.9566 CHF |
0.9559 CHF |
| 2025-03-28 |
0.9520 CHF |
2,219,848.0432 EUR |
0.9522 CHF |
0.9510 CHF |
0.9550 CHF |
0.9550 CHF |
| 2025-03-27 |
0.9524 CHF |
350,354.6362 EUR |
0.9511 CHF |
0.9506 CHF |
0.9537 CHF |
0.9537 CHF |
| 2025-03-26 |
0.9538 CHF |
1,081,428.0083 EUR |
0.9531 CHF |
0.9524 CHF |
0.9552 CHF |
0.9547 CHF |
| 2025-03-25 |
0.9547 CHF |
502,396.1495 EUR |
0.9535 CHF |
0.9517 CHF |
0.9569 CHF |
0.9536 CHF |
| 2025-03-24 |
0.9557 CHF |
1,084,486.2250 EUR |
0.9560 CHF |
0.9477 CHF |
0.9580 CHF |
0.9539 CHF |
| 2025-03-23 |
0.9568 CHF |
42,399.3273 EUR |
0.9566 CHF |
0.9564 CHF |
0.9575 CHF |
0.9570 CHF |
| 2025-03-22 |
0.9563 CHF |
377,684.2816 EUR |
0.9566 CHF |
0.9554 CHF |
0.9573 CHF |
0.9568 CHF |
| 2025-03-21 |
0.9561 CHF |
910,150.7857 EUR |
0.9574 CHF |
0.9542 CHF |
0.9584 CHF |
0.9568 CHF |
| 2025-03-20 |
0.9565 CHF |
1,118,603.0484 EUR |
0.9561 CHF |
0.9533 CHF |
0.9595 CHF |
0.9580 CHF |
| 2025-03-19 |
0.9572 CHF |
1,651,912.3299 EUR |
0.9594 CHF |
0.9500 CHF |
0.9601 CHF |
0.9550 CHF |
| 2025-03-18 |
0.9616 CHF |
1,516,119.6860 EUR |
0.9634 CHF |
0.9584 CHF |
0.9641 CHF |
0.9600 CHF |
| 2025-03-17 |
0.9623 CHF |
1,902,798.0933 EUR |
0.9625 CHF |
0.9594 CHF |
0.9638 CHF |
0.9620 CHF |
| 2025-03-16 |
0.9628 CHF |
90,409.9612 EUR |
0.9633 CHF |
0.9611 CHF |
0.9640 CHF |
0.9638 CHF |
| 2025-03-15 |
0.9637 CHF |
219,562.9148 EUR |
0.9641 CHF |
0.9629 CHF |
0.9645 CHF |
0.9634 CHF |