Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.9504 CHF |
42,059.9979 EUR |
0.9505 CHF |
0.9491 CHF |
0.9511 CHF |
0.9504 CHF |
| 2025-01-25 |
0.9508 CHF |
125,450.6320 EUR |
0.9509 CHF |
0.9488 CHF |
0.9519 CHF |
0.9504 CHF |
| 2025-01-24 |
0.9495 CHF |
1,234,226.7890 EUR |
0.9444 CHF |
0.9430 CHF |
0.9519 CHF |
0.9506 CHF |
| 2025-01-23 |
0.9440 CHF |
825,489.3746 EUR |
0.9425 CHF |
0.9415 CHF |
0.9536 CHF |
0.9420 CHF |
| 2025-01-22 |
0.9447 CHF |
752,930.1701 EUR |
0.9441 CHF |
0.9429 CHF |
0.9458 CHF |
0.9441 CHF |
| 2025-01-21 |
0.9442 CHF |
4,640,669.6084 EUR |
0.9430 CHF |
0.9404 CHF |
0.9462 CHF |
0.9450 CHF |
| 2025-01-20 |
0.9416 CHF |
2,020,186.4137 EUR |
0.9367 CHF |
0.9312 CHF |
0.9458 CHF |
0.9376 CHF |
| 2025-01-19 |
0.9372 CHF |
1,199,760.8541 EUR |
0.9397 CHF |
0.9289 CHF |
0.9414 CHF |
0.9344 CHF |
| 2025-01-18 |
0.9386 CHF |
1,705,113.1146 EUR |
0.9407 CHF |
0.9335 CHF |
0.9425 CHF |
0.9402 CHF |
| 2025-01-17 |
0.9388 CHF |
1,115,240.8031 EUR |
0.9371 CHF |
0.9360 CHF |
0.9414 CHF |
0.9401 CHF |
| 2025-01-16 |
0.9380 CHF |
379,812.1926 EUR |
0.9394 CHF |
0.9355 CHF |
0.9409 CHF |
0.9387 CHF |
| 2025-01-15 |
0.9398 CHF |
1,022,947.7207 EUR |
0.9397 CHF |
0.9377 CHF |
0.9427 CHF |
0.9392 CHF |
| 2025-01-14 |
0.9397 CHF |
1,156,616.5894 EUR |
0.9408 CHF |
0.9384 CHF |
0.9419 CHF |
0.9395 CHF |
| 2025-01-13 |
0.9368 CHF |
1,906,718.9411 EUR |
0.9397 CHF |
0.9280 CHF |
0.9401 CHF |
0.9386 CHF |
| 2025-01-12 |
0.9393 CHF |
605,637.0659 EUR |
0.9400 CHF |
0.9349 CHF |
0.9412 CHF |
0.9392 CHF |
| 2025-01-11 |
0.9395 CHF |
183,801.7498 EUR |
0.9394 CHF |
0.9386 CHF |
0.9403 CHF |
0.9394 CHF |
| 2025-01-10 |
0.9412 CHF |
3,466,265.5969 EUR |
0.9395 CHF |
0.9383 CHF |
0.9431 CHF |
0.9392 CHF |
| 2025-01-09 |
0.9401 CHF |
1,136,149.9489 EUR |
0.9401 CHF |
0.9388 CHF |
0.9411 CHF |
0.9400 CHF |
| 2025-01-08 |
0.9403 CHF |
2,799,173.6549 EUR |
0.9413 CHF |
0.9379 CHF |
0.9424 CHF |
0.9409 CHF |
| 2025-01-07 |
0.9415 CHF |
1,932,571.3742 EUR |
0.9388 CHF |
0.9376 CHF |
0.9441 CHF |
0.9412 CHF |
| 2025-01-06 |
0.9386 CHF |
1,660,705.0257 EUR |
0.9361 CHF |
0.9352 CHF |
0.9409 CHF |
0.9396 CHF |
| 2025-01-05 |
0.9362 CHF |
219,336.5654 EUR |
0.9373 CHF |
0.9343 CHF |
0.9378 CHF |
0.9346 CHF |
| 2025-01-04 |
0.9373 CHF |
221,309.5171 EUR |
0.9382 CHF |
0.9364 CHF |
0.9385 CHF |
0.9372 CHF |
| 2025-01-03 |
0.9353 CHF |
541,518.9809 EUR |
0.9268 CHF |
0.9258 CHF |
0.9374 CHF |
0.9355 CHF |
| 2025-01-02 |
0.9331 CHF |
626,657.3660 EUR |
0.9339 CHF |
0.9249 CHF |
0.9380 CHF |
0.9257 CHF |
| 2025-01-01 |
0.9334 CHF |
337,185.8665 EUR |
0.9323 CHF |
0.9303 CHF |
0.9355 CHF |
0.9329 CHF |
| 2024-12-31 |
0.9370 CHF |
1,117,003.9521 EUR |
0.9395 CHF |
0.9329 CHF |
0.9418 CHF |
0.9340 CHF |
| 2024-12-30 |
0.9402 CHF |
1,476,099.9105 EUR |
0.9396 CHF |
0.9357 CHF |
0.9436 CHF |
0.9395 CHF |
| 2024-12-29 |
0.9401 CHF |
625,859.9249 EUR |
0.9417 CHF |
0.9354 CHF |
0.9489 CHF |
0.9397 CHF |
| 2024-12-28 |
0.9417 CHF |
250,547.1963 EUR |
0.9413 CHF |
0.9404 CHF |
0.9429 CHF |
0.9419 CHF |
| 2024-12-27 |
0.9395 CHF |
1,488,724.1175 EUR |
0.9370 CHF |
0.9357 CHF |
0.9419 CHF |
0.9410 CHF |
| 2024-12-26 |
0.9364 CHF |
697,101.8874 EUR |
0.9343 CHF |
0.9343 CHF |
0.9388 CHF |
0.9365 CHF |
| 2024-12-25 |
0.9349 CHF |
598,924.1541 EUR |
0.9343 CHF |
0.9284 CHF |
0.9373 CHF |
0.9341 CHF |
| 2024-12-24 |
0.9354 CHF |
1,695,032.4456 EUR |
0.9345 CHF |
0.9330 CHF |
0.9372 CHF |
0.9344 CHF |
| 2024-12-23 |
0.9331 CHF |
1,041,705.4169 EUR |
0.9319 CHF |
0.9313 CHF |
0.9354 CHF |
0.9352 CHF |
| 2024-12-22 |
0.9334 CHF |
433,953.3246 EUR |
0.9334 CHF |
0.9311 CHF |
0.9374 CHF |
0.9334 CHF |
| 2024-12-21 |
0.9315 CHF |
1,065,906.4891 EUR |
0.9307 CHF |
0.9275 CHF |
0.9339 CHF |
0.9337 CHF |
| 2024-12-20 |
0.9307 CHF |
2,819,377.0330 EUR |
0.9321 CHF |
0.9285 CHF |
0.9332 CHF |
0.9325 CHF |
| 2024-12-19 |
0.9331 CHF |
2,318,731.6642 EUR |
0.9325 CHF |
0.9306 CHF |
0.9361 CHF |
0.9315 CHF |
| 2024-12-18 |
0.9357 CHF |
1,513,755.6736 EUR |
0.9367 CHF |
0.9316 CHF |
0.9399 CHF |
0.9326 CHF |
| 2024-12-17 |
0.9391 CHF |
1,385,408.2839 EUR |
0.9386 CHF |
0.9350 CHF |
0.9421 CHF |
0.9369 CHF |
| 2024-12-16 |
0.9371 CHF |
1,864,281.6085 EUR |
0.9363 CHF |
0.9318 CHF |
0.9404 CHF |
0.9404 CHF |
| 2024-12-15 |
0.9344 CHF |
413,818.1360 EUR |
0.9360 CHF |
0.9322 CHF |
0.9362 CHF |
0.9340 CHF |
| 2024-12-14 |
0.9361 CHF |
699,002.1329 EUR |
0.9355 CHF |
0.9312 CHF |
0.9380 CHF |
0.9354 CHF |
| 2024-12-13 |
0.9355 CHF |
1,440,599.8199 EUR |
0.9322 CHF |
0.9315 CHF |
0.9378 CHF |
0.9350 CHF |
| 2024-12-12 |
0.9301 CHF |
1,585,621.1063 EUR |
0.9271 CHF |
0.9258 CHF |
0.9335 CHF |
0.9330 CHF |
| 2024-12-11 |
0.9281 CHF |
1,728,695.9668 EUR |
0.9296 CHF |
0.9244 CHF |
0.9303 CHF |
0.9259 CHF |
| 2024-12-10 |
0.9270 CHF |
2,487,701.3310 EUR |
0.9269 CHF |
0.9247 CHF |
0.9296 CHF |
0.9293 CHF |
| 2024-12-09 |
0.9279 CHF |
2,276,881.2013 EUR |
0.9274 CHF |
0.9239 CHF |
0.9303 CHF |
0.9269 CHF |
| 2024-12-08 |
0.9274 CHF |
876,364.2244 EUR |
0.9283 CHF |
0.9234 CHF |
0.9300 CHF |
0.9234 CHF |