Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-07 |
0.9275 CHF |
419,506.5489 EUR |
0.9287 CHF |
0.9262 CHF |
0.9292 CHF |
0.9279 CHF |
| 2024-12-06 |
0.9281 CHF |
2,757,455.6554 EUR |
0.9298 CHF |
0.9250 CHF |
0.9304 CHF |
0.9283 CHF |
| 2024-12-05 |
0.9287 CHF |
6,139,454.9829 EUR |
0.9282 CHF |
0.9245 CHF |
0.9325 CHF |
0.9258 CHF |
| 2024-12-04 |
0.9301 CHF |
3,166,594.8612 EUR |
0.9307 CHF |
0.9276 CHF |
0.9325 CHF |
0.9294 CHF |
| 2024-12-03 |
0.9304 CHF |
3,763,734.2403 EUR |
0.9294 CHF |
0.9282 CHF |
0.9324 CHF |
0.9302 CHF |
| 2024-12-02 |
0.9307 CHF |
3,113,375.4135 EUR |
0.9306 CHF |
0.9288 CHF |
0.9335 CHF |
0.9302 CHF |
| 2024-12-01 |
0.9328 CHF |
340,040.7006 EUR |
0.9333 CHF |
0.9315 CHF |
0.9345 CHF |
0.9324 CHF |
| 2024-11-30 |
0.9328 CHF |
899,004.2313 EUR |
0.9311 CHF |
0.9308 CHF |
0.9345 CHF |
0.9327 CHF |
| 2024-11-29 |
0.9291 CHF |
1,338,751.3669 EUR |
0.9303 CHF |
0.9270 CHF |
0.9312 CHF |
0.9301 CHF |
| 2024-11-28 |
0.9315 CHF |
1,445,714.8385 EUR |
0.9312 CHF |
0.9271 CHF |
0.9330 CHF |
0.9312 CHF |
| 2024-11-27 |
0.9298 CHF |
1,263,118.6559 EUR |
0.9295 CHF |
0.9274 CHF |
0.9320 CHF |
0.9307 CHF |
| 2024-11-26 |
0.9289 CHF |
1,644,303.2917 EUR |
0.9270 CHF |
0.9207 CHF |
0.9319 CHF |
0.9307 CHF |
| 2024-11-25 |
0.9313 CHF |
1,239,535.4506 EUR |
0.9326 CHF |
0.9261 CHF |
0.9336 CHF |
0.9289 CHF |
| 2024-11-24 |
0.9250 CHF |
1,063,654.6035 EUR |
0.9275 CHF |
0.9200 CHF |
0.9315 CHF |
0.9271 CHF |
| 2024-11-23 |
0.9290 CHF |
686,444.3822 EUR |
0.9272 CHF |
0.9244 CHF |
0.9329 CHF |
0.9251 CHF |
| 2024-11-22 |
0.9275 CHF |
2,971,332.4271 EUR |
0.9261 CHF |
0.9204 CHF |
0.9322 CHF |
0.9274 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 |