Market EUR / CHF
Identifier on Kraken: EURCHF
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-17 |
1.0589 CHF |
7,512.8320 EUR |
1.0530 CHF |
1.0512 CHF |
1.0632 CHF |
1.0632 CHF |
| 2020-05-16 |
1.0543 CHF |
2,879.7592 EUR |
1.0595 CHF |
1.0530 CHF |
1.0595 CHF |
1.0530 CHF |
| 2020-05-15 |
1.0566 CHF |
78,898.2572 EUR |
1.0524 CHF |
1.0512 CHF |
1.0620 CHF |
1.0595 CHF |
| 2020-05-14 |
1.0533 CHF |
108,256.0926 EUR |
1.0630 CHF |
1.0512 CHF |
1.0630 CHF |
1.0524 CHF |
| 2020-05-13 |
1.0553 CHF |
92,627.1317 EUR |
1.0548 CHF |
1.0508 CHF |
1.0633 CHF |
1.0630 CHF |
| 2020-05-12 |
1.0585 CHF |
87,580.4415 EUR |
1.0591 CHF |
1.0524 CHF |
1.0748 CHF |
1.0548 CHF |
| 2020-05-11 |
1.0584 CHF |
224,105.4913 EUR |
1.0582 CHF |
1.0464 CHF |
1.0750 CHF |
1.0591 CHF |
| 2020-05-10 |
1.0561 CHF |
172,919.3295 EUR |
1.0566 CHF |
1.0515 CHF |
1.0671 CHF |
1.0582 CHF |
| 2020-05-09 |
1.0544 CHF |
30,184.8106 EUR |
1.0600 CHF |
1.0515 CHF |
1.0620 CHF |
1.0566 CHF |
| 2020-05-08 |
1.0584 CHF |
84,519.3617 EUR |
1.0548 CHF |
1.0530 CHF |
1.0679 CHF |
1.0600 CHF |
| 2020-05-07 |
1.0582 CHF |
69,637.7083 EUR |
1.0558 CHF |
1.0514 CHF |
1.0620 CHF |
1.0548 CHF |
| 2020-05-06 |
1.0558 CHF |
59,446.1919 EUR |
1.0555 CHF |
1.0487 CHF |
1.0620 CHF |
1.0558 CHF |
| 2020-05-05 |
1.0571 CHF |
22,349.2619 EUR |
1.0553 CHF |
1.0520 CHF |
1.0630 CHF |
1.0555 CHF |
| 2020-05-04 |
1.0577 CHF |
61,082.5159 EUR |
1.0560 CHF |
1.0520 CHF |
1.0669 CHF |
1.0623 CHF |
| 2020-05-03 |
1.0577 CHF |
33,967.3628 EUR |
1.0566 CHF |
1.0560 CHF |
1.0630 CHF |
1.0560 CHF |
| 2020-05-02 |
1.0593 CHF |
8,214.1604 EUR |
1.0608 CHF |
1.0566 CHF |
1.0608 CHF |
1.0566 CHF |
| 2020-05-01 |
1.0607 CHF |
68,259.9694 EUR |
1.0608 CHF |
1.0560 CHF |
1.0608 CHF |
1.0608 CHF |
| 2020-04-30 |
1.0593 CHF |
115,713.1901 EUR |
1.0649 CHF |
1.0432 CHF |
1.0649 CHF |
1.0608 CHF |
| 2020-04-29 |
1.0609 CHF |
75,657.1123 EUR |
1.0573 CHF |
1.0500 CHF |
1.0649 CHF |
1.0649 CHF |
| 2020-04-28 |
1.0618 CHF |
52,459.0446 EUR |
1.0571 CHF |
1.0560 CHF |
1.0669 CHF |
1.0573 CHF |
| 2020-04-27 |
1.0601 CHF |
66,347.3252 EUR |
1.0545 CHF |
1.0545 CHF |
1.0647 CHF |
1.0553 CHF |
| 2020-04-26 |
1.0588 CHF |
14,059.3334 EUR |
1.0551 CHF |
1.0545 CHF |
1.0609 CHF |
1.0545 CHF |
| 2020-04-25 |
1.0567 CHF |
18,093.5549 EUR |
1.0612 CHF |
1.0500 CHF |
1.0614 CHF |
1.0551 CHF |
| 2020-04-24 |
1.0540 CHF |
26,444.8945 EUR |
1.0580 CHF |
1.0500 CHF |
1.0612 CHF |
1.0612 CHF |
| 2020-04-23 |
1.0520 CHF |
84,411.4144 EUR |
1.0547 CHF |
1.0443 CHF |
1.0629 CHF |
1.0580 CHF |
| 2020-04-22 |
1.0567 CHF |
17,334.0366 EUR |
1.0567 CHF |
1.0487 CHF |
1.0630 CHF |
1.0547 CHF |
| 2020-04-21 |
1.0569 CHF |
23,047.6146 EUR |
1.0573 CHF |
1.0509 CHF |
1.0637 CHF |
1.0567 CHF |
| 2020-04-20 |
1.0570 CHF |
25,854.9237 EUR |
1.0521 CHF |
1.0520 CHF |
1.0603 CHF |
1.0573 CHF |
| 2020-04-19 |
1.0547 CHF |
9,387.0456 EUR |
1.0512 CHF |
1.0511 CHF |
1.0596 CHF |
1.0521 CHF |
| 2020-04-18 |
1.0532 CHF |
12,642.4526 EUR |
1.0530 CHF |
1.0482 CHF |
1.0589 CHF |
1.0546 CHF |
| 2020-04-17 |
1.0560 CHF |
4,675.9558 EUR |
1.0488 CHF |
1.0478 CHF |
1.0616 CHF |
1.0530 CHF |
| 2020-04-16 |
1.0537 CHF |
26,599.2361 EUR |
1.0566 CHF |
1.0400 CHF |
1.0669 CHF |
1.0488 CHF |
| 2020-04-15 |
1.0604 CHF |
19,969.1274 EUR |
1.0609 CHF |
1.0549 CHF |
1.0669 CHF |
1.0566 CHF |
| 2020-04-14 |
1.0581 CHF |
33,255.2206 EUR |
1.0580 CHF |
1.0560 CHF |
1.0700 CHF |
1.0610 CHF |
| 2020-04-13 |
1.0646 CHF |
22,774.0215 EUR |
1.0690 CHF |
1.0563 CHF |
1.0752 CHF |
1.0580 CHF |
| 2020-04-12 |
1.0640 CHF |
17,730.3561 EUR |
1.0630 CHF |
1.0573 CHF |
1.0690 CHF |
1.0690 CHF |
| 2020-04-11 |
1.0626 CHF |
6,144.9253 EUR |
1.0630 CHF |
1.0592 CHF |
1.0630 CHF |
1.0630 CHF |
| 2020-04-10 |
1.0622 CHF |
99,922.8565 EUR |
1.0590 CHF |
1.0551 CHF |
1.0650 CHF |
1.0630 CHF |
| 2020-04-09 |
1.0608 CHF |
64,784.2678 EUR |
1.0579 CHF |
1.0560 CHF |
1.0677 CHF |
1.0590 CHF |
| 2020-04-08 |
1.0614 CHF |
44,744.9618 EUR |
1.0589 CHF |
1.0552 CHF |
1.0670 CHF |
1.0579 CHF |
| 2020-04-07 |
1.0616 CHF |
136,424.7622 EUR |
1.0584 CHF |
1.0584 CHF |
1.0681 CHF |
1.0589 CHF |
| 2020-04-06 |
1.0633 CHF |
43,973.0227 EUR |
1.0576 CHF |
1.0530 CHF |
1.0823 CHF |
1.0584 CHF |
| 2020-04-05 |
1.0600 CHF |
4,304.8890 EUR |
1.0624 CHF |
1.0570 CHF |
1.0639 CHF |
1.0576 CHF |
| 2020-04-04 |
1.0593 CHF |
6,602.6756 EUR |
1.0579 CHF |
1.0548 CHF |
1.0640 CHF |
1.0624 CHF |
| 2020-04-03 |
1.0593 CHF |
40,895.0461 EUR |
1.0580 CHF |
1.0500 CHF |
1.0665 CHF |
1.0579 CHF |
| 2020-04-02 |
1.0573 CHF |
131,603.7207 EUR |
1.0605 CHF |
1.0524 CHF |
1.0675 CHF |
1.0580 CHF |
| 2020-04-01 |
1.0593 CHF |
44,894.7501 EUR |
1.0605 CHF |
1.0480 CHF |
1.0697 CHF |
1.0605 CHF |
| 2020-03-31 |
1.0625 CHF |
37,926.5572 EUR |
1.0589 CHF |
1.0550 CHF |
1.0700 CHF |
1.0605 CHF |
| 2020-03-30 |
1.0608 CHF |
34,059.4202 EUR |
1.0711 CHF |
1.0522 CHF |
1.0711 CHF |
1.0589 CHF |
| 2020-03-29 |
1.0637 CHF |
14,598.2000 EUR |
1.0599 CHF |
1.0480 CHF |
1.0711 CHF |
1.0711 CHF |