Market EUR / CHF
Identifier on Kraken: EURCHF
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-07-22 |
1.0814 CHF |
150,830.7113 EUR |
1.0748 CHF |
1.0703 CHF |
1.0875 CHF |
1.0772 CHF |
2020-07-21 |
1.0764 CHF |
107,751.4005 EUR |
1.0784 CHF |
1.0661 CHF |
1.0817 CHF |
1.0748 CHF |
2020-07-20 |
1.0765 CHF |
2,969.9647 EUR |
1.0744 CHF |
1.0731 CHF |
1.0789 CHF |
1.0784 CHF |
2020-07-19 |
1.0699 CHF |
29,778.8273 EUR |
1.0755 CHF |
1.0668 CHF |
1.0805 CHF |
1.0744 CHF |
2020-07-18 |
1.0735 CHF |
1,872.3225 EUR |
1.0737 CHF |
1.0721 CHF |
1.0766 CHF |
1.0755 CHF |
2020-07-17 |
1.0758 CHF |
25,661.0624 EUR |
1.0767 CHF |
1.0737 CHF |
1.0799 CHF |
1.0737 CHF |
2020-07-16 |
1.0779 CHF |
39,976.5851 EUR |
1.0787 CHF |
1.0712 CHF |
1.0800 CHF |
1.0767 CHF |
2020-07-15 |
1.0735 CHF |
34,659.9028 EUR |
1.0720 CHF |
1.0700 CHF |
1.0800 CHF |
1.0787 CHF |
2020-07-14 |
1.0707 CHF |
12,233.0606 EUR |
1.0699 CHF |
1.0654 CHF |
1.0720 CHF |
1.0720 CHF |
2020-07-13 |
1.0615 CHF |
19,198.9128 EUR |
1.0558 CHF |
1.0529 CHF |
1.0737 CHF |
1.0699 CHF |
2020-07-12 |
1.0558 CHF |
13,699.1918 EUR |
1.0623 CHF |
1.0527 CHF |
1.0630 CHF |
1.0558 CHF |
2020-07-11 |
1.0608 CHF |
1,904.4158 EUR |
1.0639 CHF |
1.0591 CHF |
1.0648 CHF |
1.0593 CHF |
2020-07-10 |
1.0661 CHF |
44,865.8951 EUR |
1.0639 CHF |
1.0608 CHF |
1.0720 CHF |
1.0639 CHF |
2020-07-09 |
1.0657 CHF |
62,589.7790 EUR |
1.0647 CHF |
1.0623 CHF |
1.0730 CHF |
1.0663 CHF |
2020-07-08 |
1.0660 CHF |
101,997.3960 EUR |
1.0645 CHF |
1.0580 CHF |
1.0718 CHF |
1.0631 CHF |
2020-07-07 |
1.0671 CHF |
13,911.0899 EUR |
1.0657 CHF |
1.0631 CHF |
1.0718 CHF |
1.0645 CHF |
2020-07-06 |
1.0685 CHF |
28,571.4349 EUR |
1.0639 CHF |
1.0639 CHF |
1.0709 CHF |
1.0657 CHF |
2020-07-05 |
1.0655 CHF |
14,847.3415 EUR |
1.0657 CHF |
1.0620 CHF |
1.0696 CHF |
1.0639 CHF |
2020-07-04 |
1.0629 CHF |
34,325.8140 EUR |
1.0646 CHF |
1.0620 CHF |
1.0696 CHF |
1.0657 CHF |
2020-07-03 |
1.0653 CHF |
22,110.2014 EUR |
1.0650 CHF |
1.0634 CHF |
1.0712 CHF |
1.0646 CHF |
2020-07-02 |
1.0689 CHF |
97,475.6869 EUR |
1.0658 CHF |
1.0635 CHF |
1.0739 CHF |
1.0650 CHF |
2020-07-01 |
1.0667 CHF |
9,879.5547 EUR |
1.0690 CHF |
1.0605 CHF |
1.0739 CHF |
1.0658 CHF |
2020-06-30 |
1.0697 CHF |
22,007.6117 EUR |
1.0726 CHF |
1.0685 CHF |
1.0760 CHF |
1.0690 CHF |
2020-06-29 |
1.0705 CHF |
184,460.5438 EUR |
1.0660 CHF |
1.0660 CHF |
1.0750 CHF |
1.0726 CHF |
2020-06-28 |
1.0623 CHF |
3,591.6328 EUR |
1.0637 CHF |
1.0588 CHF |
1.0667 CHF |
1.0660 CHF |
2020-06-27 |
1.0685 CHF |
38,336.6480 EUR |
1.0671 CHF |
1.0625 CHF |
1.0699 CHF |
1.0637 CHF |
2020-06-26 |
1.0665 CHF |
15,249.0975 EUR |
1.0630 CHF |
1.0609 CHF |
1.0700 CHF |
1.0671 CHF |
2020-06-25 |
1.0696 CHF |
47,004.4778 EUR |
1.0724 CHF |
1.0630 CHF |
1.0730 CHF |
1.0630 CHF |
2020-06-24 |
1.0726 CHF |
79,829.7466 EUR |
1.0720 CHF |
1.0672 CHF |
1.0730 CHF |
1.0724 CHF |
2020-06-23 |
1.0685 CHF |
6,593.0451 EUR |
1.0663 CHF |
1.0640 CHF |
1.0725 CHF |
1.0720 CHF |
2020-06-22 |
1.0663 CHF |
23,400.8076 EUR |
1.0650 CHF |
1.0600 CHF |
1.0719 CHF |
1.0663 CHF |
2020-06-21 |
1.0745 CHF |
10,710.6865 EUR |
1.0650 CHF |
1.0650 CHF |
1.0800 CHF |
1.0650 CHF |
2020-06-20 |
1.0685 CHF |
9,797.9468 EUR |
1.0673 CHF |
1.0637 CHF |
1.0776 CHF |
1.0650 CHF |
2020-06-19 |
1.0680 CHF |
41,626.1496 EUR |
1.0692 CHF |
1.0637 CHF |
1.0729 CHF |
1.0673 CHF |
2020-06-18 |
1.0707 CHF |
10,604.4945 EUR |
1.0693 CHF |
1.0663 CHF |
1.0785 CHF |
1.0692 CHF |
2020-06-17 |
1.0717 CHF |
27,309.3802 EUR |
1.0715 CHF |
1.0660 CHF |
1.0768 CHF |
1.0693 CHF |
2020-06-16 |
1.0731 CHF |
26,923.6889 EUR |
1.0775 CHF |
1.0703 CHF |
1.0826 CHF |
1.0715 CHF |
2020-06-15 |
1.0765 CHF |
72,800.1374 EUR |
1.0728 CHF |
1.0624 CHF |
1.0850 CHF |
1.0775 CHF |
2020-06-14 |
1.0750 CHF |
3,908.8503 EUR |
1.0752 CHF |
1.0725 CHF |
1.0787 CHF |
1.0728 CHF |
2020-06-13 |
1.0745 CHF |
10,810.0934 EUR |
1.0739 CHF |
1.0725 CHF |
1.0800 CHF |
1.0752 CHF |
2020-06-12 |
1.0771 CHF |
17,374.4104 EUR |
1.0692 CHF |
1.0692 CHF |
1.0830 CHF |
1.0739 CHF |
2020-06-11 |
1.0733 CHF |
85,427.4029 EUR |
1.0754 CHF |
1.0685 CHF |
1.0792 CHF |
1.0692 CHF |
2020-06-10 |
1.0790 CHF |
23,539.6056 EUR |
1.0843 CHF |
1.0735 CHF |
1.0850 CHF |
1.0754 CHF |
2020-06-09 |
1.0829 CHF |
15,617.7233 EUR |
1.0950 CHF |
1.0756 CHF |
1.0950 CHF |
1.0843 CHF |
2020-06-08 |
1.0866 CHF |
75,977.8295 EUR |
1.0864 CHF |
1.0609 CHF |
1.1000 CHF |
1.0950 CHF |
2020-06-07 |
1.0864 CHF |
22,028.9031 EUR |
1.0900 CHF |
1.0830 CHF |
1.0960 CHF |
1.0864 CHF |
2020-06-06 |
1.0921 CHF |
36,056.8546 EUR |
1.0921 CHF |
1.0872 CHF |
1.1000 CHF |
1.0900 CHF |
2020-06-05 |
1.0920 CHF |
54,083.8793 EUR |
1.0852 CHF |
1.0852 CHF |
1.0956 CHF |
1.0921 CHF |
2020-06-04 |
1.0799 CHF |
84,072.3151 EUR |
1.0870 CHF |
1.0745 CHF |
1.0910 CHF |
1.0852 CHF |
2020-06-03 |
1.0846 CHF |
56,295.6351 EUR |
1.0790 CHF |
1.0779 CHF |
1.0945 CHF |
1.0870 CHF |