Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.9290 CHF |
795,213.3680 EUR |
0.9261 CHF |
0.9253 CHF |
0.9322 CHF |
0.9293 CHF |
| 2024-11-21 |
0.9302 CHF |
1,998,230.8464 EUR |
0.9301 CHF |
0.9262 CHF |
0.9340 CHF |
0.9275 CHF |
| 2024-11-20 |
0.9330 CHF |
1,605,047.2676 EUR |
0.9339 CHF |
0.9276 CHF |
0.9370 CHF |
0.9317 CHF |
| 2024-11-19 |
0.9315 CHF |
1,354,830.7384 EUR |
0.9303 CHF |
0.9252 CHF |
0.9361 CHF |
0.9332 CHF |
| 2024-11-18 |
0.9353 CHF |
1,340,147.7833 EUR |
0.9332 CHF |
0.9314 CHF |
0.9373 CHF |
0.9323 CHF |
| 2024-11-17 |
0.9324 CHF |
283,276.3687 EUR |
0.9387 CHF |
0.9263 CHF |
0.9396 CHF |
0.9263 CHF |
| 2024-11-16 |
0.9341 CHF |
1,164,568.3443 EUR |
0.9317 CHF |
0.9260 CHF |
0.9400 CHF |
0.9384 CHF |
| 2024-11-15 |
0.9348 CHF |
2,825,417.9829 EUR |
0.9365 CHF |
0.9300 CHF |
0.9386 CHF |
0.9312 CHF |
| 2024-11-14 |
0.9365 CHF |
1,857,028.3787 EUR |
0.9355 CHF |
0.9346 CHF |
0.9387 CHF |
0.9366 CHF |
| 2024-11-13 |
0.9348 CHF |
1,261,981.9940 EUR |
0.9354 CHF |
0.9281 CHF |
0.9385 CHF |
0.9320 CHF |
| 2024-11-12 |
0.9384 CHF |
2,562,477.0892 EUR |
0.9425 CHF |
0.9144 CHF |
0.9581 CHF |
0.9354 CHF |
| 2024-11-11 |
0.9379 CHF |
2,423,476.7931 EUR |
0.9361 CHF |
0.9310 CHF |
0.9459 CHF |
0.9431 CHF |
| 2024-11-10 |
0.9370 CHF |
284,387.6277 EUR |
0.9382 CHF |
0.9310 CHF |
0.9395 CHF |
0.9378 CHF |
| 2024-11-09 |
0.9388 CHF |
318,253.2424 EUR |
0.9383 CHF |
0.9371 CHF |
0.9401 CHF |
0.9379 CHF |
| 2024-11-08 |
0.9392 CHF |
373,594.4945 EUR |
0.9395 CHF |
0.9364 CHF |
0.9411 CHF |
0.9382 CHF |
| 2024-11-07 |
0.9413 CHF |
503,061.2949 EUR |
0.9372 CHF |
0.9287 CHF |
0.9428 CHF |
0.9392 CHF |
| 2024-11-06 |
0.9379 CHF |
2,499,314.4013 EUR |
0.9425 CHF |
0.9270 CHF |
0.9434 CHF |
0.9378 CHF |
| 2024-11-05 |
0.9414 CHF |
1,049,344.5638 EUR |
0.9395 CHF |
0.9390 CHF |
0.9436 CHF |
0.9434 CHF |
| 2024-11-04 |
0.9406 CHF |
962,448.1071 EUR |
0.9401 CHF |
0.9376 CHF |
0.9425 CHF |
0.9404 CHF |
| 2024-11-03 |
0.9381 CHF |
296,866.1481 EUR |
0.9408 CHF |
0.9347 CHF |
0.9416 CHF |
0.9403 CHF |
| 2024-11-02 |
0.9389 CHF |
128,820.5185 EUR |
0.9374 CHF |
0.9355 CHF |
0.9425 CHF |
0.9398 CHF |
| 2024-11-01 |
0.9418 CHF |
898,788.2717 EUR |
0.9403 CHF |
0.9366 CHF |
0.9448 CHF |
0.9373 CHF |
| 2024-10-31 |
0.9394 CHF |
471,360.0177 EUR |
0.9398 CHF |
0.9363 CHF |
0.9415 CHF |
0.9407 CHF |
| 2024-10-30 |
0.9379 CHF |
985,645.4037 EUR |
0.9359 CHF |
0.9331 CHF |
0.9400 CHF |
0.9388 CHF |
| 2024-10-29 |
0.9367 CHF |
1,514,885.1394 EUR |
0.9357 CHF |
0.9320 CHF |
0.9385 CHF |
0.9359 CHF |
| 2024-10-28 |
0.9372 CHF |
587,114.5513 EUR |
0.9389 CHF |
0.9354 CHF |
0.9397 CHF |
0.9360 CHF |
| 2024-10-27 |
0.9364 CHF |
273,581.5246 EUR |
0.9371 CHF |
0.9348 CHF |
0.9383 CHF |
0.9380 CHF |
| 2024-10-26 |
0.9374 CHF |
136,244.6016 EUR |
0.9385 CHF |
0.9356 CHF |
0.9391 CHF |
0.9361 CHF |
| 2024-10-25 |
0.9380 CHF |
545,098.7674 EUR |
0.9372 CHF |
0.9353 CHF |
0.9397 CHF |
0.9380 CHF |
| 2024-10-24 |
0.9352 CHF |
466,511.4198 EUR |
0.9344 CHF |
0.9301 CHF |
0.9378 CHF |
0.9357 CHF |
| 2024-10-23 |
0.9357 CHF |
658,739.5487 EUR |
0.9344 CHF |
0.9335 CHF |
0.9380 CHF |
0.9341 CHF |
| 2024-10-22 |
0.9369 CHF |
905,111.2388 EUR |
0.9365 CHF |
0.9350 CHF |
0.9390 CHF |
0.9350 CHF |
| 2024-10-21 |
0.9396 CHF |
1,319,593.2027 EUR |
0.9413 CHF |
0.9357 CHF |
0.9415 CHF |
0.9369 CHF |
| 2024-10-20 |
0.9402 CHF |
57,342.0719 EUR |
0.9393 CHF |
0.9385 CHF |
0.9410 CHF |
0.9410 CHF |
| 2024-10-19 |
0.9391 CHF |
48,532.8211 EUR |
0.9398 CHF |
0.9381 CHF |
0.9409 CHF |
0.9385 CHF |
| 2024-10-18 |
0.9397 CHF |
209,861.0669 EUR |
0.9389 CHF |
0.9376 CHF |
0.9412 CHF |
0.9393 CHF |
| 2024-10-17 |
0.9370 CHF |
394,728.6775 EUR |
0.9403 CHF |
0.9350 CHF |
0.9415 CHF |
0.9386 CHF |
| 2024-10-16 |
0.9400 CHF |
238,118.6636 EUR |
0.9389 CHF |
0.9377 CHF |
0.9421 CHF |
0.9411 CHF |
| 2024-10-15 |
0.9395 CHF |
757,292.6816 EUR |
0.9406 CHF |
0.9364 CHF |
0.9414 CHF |
0.9393 CHF |
| 2024-10-14 |
0.9416 CHF |
1,420,929.4685 EUR |
0.9362 CHF |
0.9354 CHF |
0.9432 CHF |
0.9414 CHF |
| 2024-10-13 |
0.9357 CHF |
100,066.7690 EUR |
0.9374 CHF |
0.9342 CHF |
0.9376 CHF |
0.9359 CHF |
| 2024-10-12 |
0.9371 CHF |
54,036.1912 EUR |
0.9374 CHF |
0.9356 CHF |
0.9387 CHF |
0.9367 CHF |
| 2024-10-11 |
0.9384 CHF |
126,949.8399 EUR |
0.9369 CHF |
0.9350 CHF |
0.9400 CHF |
0.9382 CHF |
| 2024-10-10 |
0.9392 CHF |
149,195.5391 EUR |
0.9420 CHF |
0.9354 CHF |
0.9426 CHF |
0.9368 CHF |
| 2024-10-09 |
0.9411 CHF |
690,270.0104 EUR |
0.9408 CHF |
0.9393 CHF |
0.9422 CHF |
0.9420 CHF |
| 2024-10-08 |
0.9356 CHF |
253,247.3028 EUR |
0.9387 CHF |
0.9204 CHF |
0.9410 CHF |
0.9410 CHF |
| 2024-10-07 |
0.9400 CHF |
184,549.4306 EUR |
0.9421 CHF |
0.9365 CHF |
0.9428 CHF |
0.9372 CHF |
| 2024-10-06 |
0.9410 CHF |
70,359.3723 EUR |
0.9402 CHF |
0.9392 CHF |
0.9422 CHF |
0.9418 CHF |
| 2024-10-05 |
0.9406 CHF |
59,572.3585 EUR |
0.9407 CHF |
0.9387 CHF |
0.9426 CHF |
0.9417 CHF |
| 2024-10-04 |
0.9416 CHF |
264,054.6965 EUR |
0.9405 CHF |
0.9378 CHF |
0.9444 CHF |
0.9412 CHF |