Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.9767 CHF |
1,455,801.1970 EUR |
0.9748 CHF |
0.9744 CHF |
0.9796 CHF |
0.9780 CHF |
| 2022-07-26 |
0.9800 CHF |
972,116.3115 EUR |
0.9860 CHF |
0.9740 CHF |
0.9867 CHF |
0.9748 CHF |
| 2022-07-25 |
0.9852 CHF |
1,753,467.1379 EUR |
0.9827 CHF |
0.9819 CHF |
0.9883 CHF |
0.9857 CHF |
| 2022-07-24 |
0.9829 CHF |
603,516.3907 EUR |
0.9833 CHF |
0.9820 CHF |
0.9840 CHF |
0.9830 CHF |
| 2022-07-23 |
0.9832 CHF |
476,935.3355 EUR |
0.9827 CHF |
0.9823 CHF |
0.9871 CHF |
0.9832 CHF |
| 2022-07-22 |
0.9838 CHF |
1,308,413.2269 EUR |
0.9875 CHF |
0.9813 CHF |
0.9877 CHF |
0.9822 CHF |
| 2022-07-21 |
0.9912 CHF |
1,610,076.5709 EUR |
0.9890 CHF |
0.9857 CHF |
0.9951 CHF |
0.9889 CHF |
| 2022-07-20 |
0.9902 CHF |
1,875,666.0941 EUR |
0.9915 CHF |
0.9877 CHF |
0.9941 CHF |
0.9884 CHF |
| 2022-07-19 |
0.9913 CHF |
1,155,562.4023 EUR |
0.9916 CHF |
0.9895 CHF |
0.9942 CHF |
0.9905 CHF |
| 2022-07-18 |
0.9893 CHF |
1,632,440.4046 EUR |
0.9848 CHF |
0.9836 CHF |
0.9931 CHF |
0.9917 CHF |
| 2022-07-17 |
0.9843 CHF |
357,657.9716 EUR |
0.9838 CHF |
0.9833 CHF |
0.9852 CHF |
0.9846 CHF |
| 2022-07-16 |
0.9834 CHF |
522,289.2469 EUR |
0.9840 CHF |
0.9815 CHF |
0.9849 CHF |
0.9837 CHF |
| 2022-07-15 |
0.9831 CHF |
634,953.4219 EUR |
0.9847 CHF |
0.9751 CHF |
0.9857 CHF |
0.9840 CHF |
| 2022-07-14 |
0.9837 CHF |
876,903.9206 EUR |
0.9825 CHF |
0.9788 CHF |
0.9866 CHF |
0.9844 CHF |
| 2022-07-13 |
0.9834 CHF |
1,231,762.7449 EUR |
0.9845 CHF |
0.9788 CHF |
0.9873 CHF |
0.9835 CHF |
| 2022-07-12 |
0.9850 CHF |
1,054,269.1104 EUR |
0.9866 CHF |
0.9786 CHF |
0.9899 CHF |
0.9845 CHF |
| 2022-07-11 |
0.9875 CHF |
2,568,742.7009 EUR |
0.9938 CHF |
0.9795 CHF |
0.9943 CHF |
0.9859 CHF |
| 2022-07-10 |
0.9931 CHF |
386,255.6906 EUR |
0.9923 CHF |
0.9905 CHF |
0.9944 CHF |
0.9931 CHF |
| 2022-07-09 |
0.9932 CHF |
240,057.0616 EUR |
0.9935 CHF |
0.9913 CHF |
0.9945 CHF |
0.9927 CHF |
| 2022-07-08 |
0.9875 CHF |
1,179,129.0415 EUR |
0.9878 CHF |
0.9855 CHF |
0.9941 CHF |
0.9930 CHF |
| 2022-07-07 |
0.9895 CHF |
1,145,882.4904 EUR |
0.9881 CHF |
0.9870 CHF |
0.9928 CHF |
0.9882 CHF |
| 2022-07-06 |
0.9891 CHF |
1,107,493.9054 EUR |
0.9923 CHF |
0.9875 CHF |
0.9937 CHF |
0.9880 CHF |
| 2022-07-05 |
0.9942 CHF |
590,904.9892 EUR |
0.9977 CHF |
0.9850 CHF |
1.0027 CHF |
0.9930 CHF |
| 2022-07-04 |
0.9982 CHF |
555,596.2003 EUR |
0.9984 CHF |
0.9900 CHF |
1.0019 CHF |
0.9982 CHF |
| 2022-07-03 |
0.9996 CHF |
351,946.6964 EUR |
1.0002 CHF |
0.9968 CHF |
1.0005 CHF |
0.9992 CHF |
| 2022-07-02 |
0.9993 CHF |
191,407.0494 EUR |
0.9988 CHF |
0.9968 CHF |
1.0003 CHF |
1.0003 CHF |
| 2022-07-01 |
1.0006 CHF |
1,202,094.5963 EUR |
1.0003 CHF |
0.9956 CHF |
1.0041 CHF |
0.9987 CHF |
| 2022-06-30 |
0.9977 CHF |
2,005,526.1705 EUR |
0.9956 CHF |
0.9947 CHF |
1.0045 CHF |
1.0011 CHF |
| 2022-06-29 |
1.0016 CHF |
1,886,450.9842 EUR |
1.0071 CHF |
0.9943 CHF |
1.0076 CHF |
0.9965 CHF |
| 2022-06-28 |
1.0098 CHF |
1,053,819.8618 EUR |
1.0118 CHF |
1.0059 CHF |
1.0131 CHF |
1.0075 CHF |
| 2022-06-27 |
1.0130 CHF |
1,178,925.6929 EUR |
1.0113 CHF |
1.0105 CHF |
1.0158 CHF |
1.0120 CHF |
| 2022-06-26 |
1.0103 CHF |
768,838.4733 EUR |
1.0107 CHF |
1.0092 CHF |
1.0110 CHF |
1.0109 CHF |
| 2022-06-25 |
1.0109 CHF |
387,326.7813 EUR |
1.0114 CHF |
1.0106 CHF |
1.0118 CHF |
1.0107 CHF |
| 2022-06-24 |
1.0095 CHF |
1,666,713.4734 EUR |
1.0114 CHF |
1.0053 CHF |
1.0137 CHF |
1.0115 CHF |
| 2022-06-23 |
1.0121 CHF |
806,428.7294 EUR |
1.0131 CHF |
1.0063 CHF |
1.0159 CHF |
1.0117 CHF |
| 2022-06-22 |
1.0157 CHF |
2,764,310.5434 EUR |
1.0172 CHF |
1.0125 CHF |
1.0177 CHF |
1.0139 CHF |
| 2022-06-21 |
1.0188 CHF |
1,366,313.0547 EUR |
1.0175 CHF |
1.0150 CHF |
1.0217 CHF |
1.0176 CHF |
| 2022-06-20 |
1.0161 CHF |
1,352,443.2149 EUR |
1.0173 CHF |
1.0134 CHF |
1.0192 CHF |
1.0172 CHF |
| 2022-06-19 |
1.0172 CHF |
434,105.3597 EUR |
1.0173 CHF |
1.0161 CHF |
1.0179 CHF |
1.0168 CHF |
| 2022-06-18 |
1.0155 CHF |
799,724.9243 EUR |
1.0175 CHF |
1.0039 CHF |
1.0177 CHF |
1.0159 CHF |
| 2022-06-17 |
1.0175 CHF |
1,398,159.5195 EUR |
1.0197 CHF |
1.0107 CHF |
1.0197 CHF |
1.0177 CHF |
| 2022-06-16 |
1.0222 CHF |
2,672,831.5362 EUR |
1.0401 CHF |
1.0060 CHF |
1.0412 CHF |
1.0197 CHF |
| 2022-06-15 |
1.0444 CHF |
2,783,410.2688 EUR |
1.0432 CHF |
1.0352 CHF |
1.0479 CHF |
1.0387 CHF |
| 2022-06-14 |
1.0378 CHF |
4,459,937.7233 EUR |
1.0382 CHF |
1.0333 CHF |
1.0445 CHF |
1.0432 CHF |
| 2022-06-13 |
1.0384 CHF |
4,558,645.9349 EUR |
1.0382 CHF |
1.0332 CHF |
1.0407 CHF |
1.0383 CHF |
| 2022-06-12 |
1.0394 CHF |
1,056,181.2395 EUR |
1.0389 CHF |
1.0378 CHF |
1.0429 CHF |
1.0404 CHF |
| 2022-06-11 |
1.0385 CHF |
744,926.2618 EUR |
1.0385 CHF |
1.0367 CHF |
1.0400 CHF |
1.0389 CHF |
| 2022-06-10 |
1.0392 CHF |
1,034,695.6462 EUR |
1.0400 CHF |
1.0332 CHF |
1.0414 CHF |
1.0385 CHF |
| 2022-06-09 |
1.0455 CHF |
1,152,395.0821 EUR |
1.0489 CHF |
1.0374 CHF |
1.0512 CHF |
1.0402 CHF |
| 2022-06-08 |
1.0452 CHF |
757,791.1375 EUR |
1.0414 CHF |
1.0407 CHF |
1.0493 CHF |
1.0484 CHF |