Swiss Franc vs United States Dollar (CHFUSD)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0142163 | 1.27607031775 | 1.1140687 | 1.1318128 | 1.1099407 | 0 | 0 | FX |
| 4 | -0.0026257 | -0.23217571467 | 1.1309107 | 1.134389 | 1.1045012 | 0 | 0 | FX |
| 12 | 0.031531 | 2.8749382268 | 1.096754 | 1.134389 | 1.0839312 | 0 | 0 | FX |
| 26 | -0.032495 | -2.79941074105 | 1.16078 | 1.1693986 | 1.0839312 | 0 | 0 | FX |
| 52 | -0.0317553 | -2.73743075995 | 1.1600403 | 1.2001123 | 1.0815886 | 0 | 0 | FX |
| 156 | 0.0410277 | 3.77350421101 | 1.0872573 | 142.4375 | 0.9853423 | 0 | 0 | FX |
| 260 | 0.116185 | 11.4795968778 | 1.0121 | 142.4375 | 0.017523 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721174220 | 1.1192833 | 0 | 0.24 | 1.1167978 | 1.1204886 | 1.1135756 | 0 |
| 1721087820 | 1.1165975 | 0 | 0.15 | 1.114825 | 1.1194198 | 1.1155991 | 0 |
| 1721001420 | 1.1148922 | -0 | -0.39 | 1.1192401 | 1.1192402 | 1.1144766 | 0 |
| 1720915020 | 1.1192401 | 0 | 0.32 | 1.1192401 | 1.1192401 | 1.1156341 | 0 |
| 1720828620 | 1.1156341 | -0 | -0.03 | 1.115975 | 1.119553 | 1.114636 | 0 |
| 1720742220 | 1.1159305 | 0 | 0.37 | 1.1120874 | 1.1216972 | 1.111037 | 0 |
| 1720655820 | 1.1118181 | -0 | -0.21 | 1.1140687 | 1.115669 | 1.1099406 | 0 |
| 1720569420 | 1.1141101 | 0 | 0.02 | 1.1138396 | 1.1157028 | 1.1123066 | 0 |
| 1720483020 | 1.113855 | -0 | -0.28 | 1.1169099 | 1.1181679 | 1.1114211 | 0 |
| 1720396620 | 1.117035 | 0 | 0.14 | 1.1154842 | 1.11811 | 1.1116297 | 0 |
| 1720310220 | 1.1154842 | -0 | -0.11 | 1.1154842 | 1.1167087 | 1.1154842 | 0 |
| 1720223820 | 1.1167087 | 0.01 | 0.54 | 1.1107908 | 1.1169936 | 1.1104968 | 0 |
| 1720137420 | 1.110764 | 0 | 0.08 | 1.1100304 | 1.112546 | 1.1061254 | 0 |
| 1720051020 | 1.10991 | 0 | 0.31 | 1.1064768 | 1.1129444 | 1.104381 | 0 |
| 1719964620 | 1.106485 | -0 | -0.06 | 1.1070694 | 1.1073218 | 1.1045012 | 0 |
| 1719878220 | 1.107135 | -0 | -0.33 | 1.1105754 | 1.113118 | 1.1053147 | 0 |
| 1719791820 | 1.1107489 | -0 | -0.17 | 1.1134877 | 1.115845 | 1.1105456 | 0 |
| 1719705420 | 1.1126044 | 0 | 0.00 | 1.1126044 | 1.1126044 | 1.1126044 | 0 |
| 1719619020 | 1.1126044 | -0 | -0.02 | 1.1127589 | 1.1146438 | 1.1095086 | 0 |
| 1719532620 | 1.112865 | -0 | -0.17 | 1.1147305 | 1.1164651 | 1.1121435 | 0 |
| 1719446220 | 1.1147551 | -0 | -0.19 | 1.1167679 | 1.1175734 | 1.1129135 | 0 |
| 1719359820 | 1.1168958 | -0 | -0.23 | 1.1195314 | 1.1220169 | 1.115543 | 0 |
| 1719273420 | 1.1194976 | 0 | 0.13 | 1.1180547 | 1.1209749 | 1.1174464 | 0 |
| 1719187020 | 1.118027 | -0 | -0.42 | 1.11942 | 1.1227889 | 1.1177639 | 0 |
| 1719100620 | 1.1227889 | 0 | 0.30 | 1.1227889 | 1.1227889 | 1.1227889 | 0 |
| 1719014220 | 1.1194623 | -0 | -0.21 | 1.1216539 | 1.1229946 | 1.1171045 | 0 |
| 1718927820 | 1.1217926 | -0.01 | -0.78 | 1.1308254 | 1.1323211 | 1.1174323 | 0 |
| 1718841420 | 1.1306584 | -0 | -0.02 | 1.1309107 | 1.134389 | 1.1288582 | 0 |
| 1718755020 | 1.1308962 | 0.01 | 0.47 | 1.1255744 | 1.1330389 | 1.123121 | 0 |
| 1718668620 | 1.1256216 | 0 | 0.14 | 1.1225449 | 1.125877 | 1.1192422 | 0 |
| 1718582220 | 1.1240107 | 0 | 0.00 | 1.1240107 | 1.1240107 | 1.1240107 | 0 |
| 1718495820 | 1.1240107 | 0 | 0.00 | 1.1240107 | 1.1240107 | 1.1240107 | 0 |
| 1718409420 | 1.1240107 | 0.01 | 0.49 | 1.1185015 | 1.1243079 | 1.1172369 | 0 |
| 1718323020 | 1.1185845 | 0 | 0.04 | 1.1182569 | 1.119695 | 1.1140612 | 0 |
| 1718236620 | 1.1181528 | 0 | 0.39 | 1.1137337 | 1.1244139 | 1.1131771 | 0 |
| 1718150220 | 1.1138473 | -0 | -0.13 | 1.115345 | 1.1162011 | 1.1116012 | 0 |
| 1718063820 | 1.115275 | -0 | -0.04 | 1.1159044 | 1.1168362 | 1.1130178 | 0 |
| 1717977420 | 1.1157521 | -0 | -0.06 | 1.116695 | 1.1171656 | 1.11321 | 0 |
| 1717891020 | 1.116477 | 0 | 0.08 | 1.116477 | 1.116477 | 1.1155294 | 0 |
| 1717804620 | 1.1155294 | -0.01 | -0.75 | 1.1238615 | 1.1260453 | 1.1142276 | 0 |
| 1717718220 | 1.123908 | 0 | 0.33 | 1.120255 | 1.1250168 | 1.1194111 | 0 |
| 1717631820 | 1.1202219 | -0 | -0.29 | 1.1235112 | 1.1234715 | 1.1171525 | 0 |
| 1717545420 | 1.1234648 | 0.01 | 0.57 | 1.1172213 | 1.1256908 | 1.1145505 | 0 |
| 1717459020 | 1.1171373 | 0.01 | 0.80 | 1.1093812 | 1.1175698 | 1.1064641 | 0 |
| 1717372620 | 1.108304 | 0 | 0.00 | 1.108304 | 1.108304 | 1.108304 | 0 |
| 1717286220 | 1.108304 | 0 | 0.00 | 1.108304 | 1.108304 | 1.108304 | 0 |
| 1717199820 | 1.108304 | 0 | 0.13 | 1.106945 | 1.1107825 | 1.1023433 | 0 |
| 1717113420 | 1.106899 | 0.01 | 1.06 | 1.0949665 | 1.1075053 | 1.0944757 | 0 |
| 1717027020 | 1.0952786 | -0 | -0.08 | 1.09603 | 1.0974715 | 1.0934167 | 0 |
| 1716940620 | 1.0962024 | 0 | 0.12 | 1.0949419 | 1.1007304 | 1.0952081 | 0 |
| 1716854220 | 1.0949199 | 0 | 0.13 | 1.0933622 | 1.09541 | 1.0918741 | 0 |
| 1716767820 | 1.0935379 | -0 | -0.08 | 1.0944382 | 1.0945639 | 1.093055 | 0 |
| 1716681420 | 1.0944382 | 0 | 0.06 | 1.0944382 | 1.0944382 | 1.0937988 | 0 |
| 1716595020 | 1.0937988 | 0 | 0.02 | 1.0934877 | 1.0948828 | 1.0915236 | 0 |
| 1716508620 | 1.093599 | 0 | 0.10 | 1.09257 | 1.0958386 | 1.09209 | 0 |
| 1716422220 | 1.0924963 | -0 | -0.45 | 1.0973603 | 1.0978019 | 1.0914453 | 0 |
| 1716335820 | 1.09738 | -0 | -0.12 | 1.0986798 | 1.100683 | 1.0968198 | 0 |
| 1716249420 | 1.0987081 | -0 | -0.15 | 1.1001259 | 1.1015064 | 1.0975941 | 0 |
| 1716163020 | 1.1003571 | -0 | -0.13 | 1.1051369 | 1.1051369 | 1.0993744 | 0 |
| 1716076620 | 1.1018354 | 0 | 0.00 | 1.1018354 | 1.1018354 | 1.1018354 | 0 |
| 1715990220 | 1.1018354 | -0 | -0.16 | 1.103685 | 1.1033875 | 1.0987585 | 0 |
| 1715903820 | 1.1036294 | -0.01 | -0.61 | 1.1102749 | 1.1114176 | 1.1028777 | 0 |
| 1715817420 | 1.1103865 | 0.01 | 0.69 | 1.1024361 | 1.1105446 | 1.1031 | 0 |
| 1715731020 | 1.1027399 | 0 | 0.11 | 1.1013261 | 1.1044788 | 1.0985828 | 0 |
| 1715644620 | 1.1015358 | -0 | -0.14 | 1.1031884 | 1.105587 | 1.1002091 | 0 |
| 1715558220 | 1.103135 | -0 | -0.05 | 1.103505 | 1.10428 | 1.1023099 | 0 |
| 1715471820 | 1.1036874 | -0 | -0.04 | 1.1036874 | 1.1040782 | 1.1036874 | 0 |
| 1715385420 | 1.1040782 | 0 | 0.02 | 1.1038546 | 1.1043871 | 1.1005112 | 0 |
| 1715299020 | 1.1038362 | 0 | 0.23 | 1.101405 | 1.1046821 | 1.0987552 | 0 |
| 1715212620 | 1.1012722 | 0 | 0.05 | 1.100665 | 1.1022068 | 1.099079 | 0 |
| 1715126220 | 1.1006818 | -0 | -0.20 | 1.1028667 | 1.1040667 | 1.0993198 | 0 |
| 1715039820 | 1.1028515 | -0 | -0.08 | 1.1037686 | 1.106807 | 1.1024008 | 0 |
| 1714953420 | 1.103755 | -0 | -0.12 | 1.106665 | 1.106665 | 1.1036467 | 0 |
| 1714867020 | 1.1050923 | 0 | 0.02 | 1.1050923 | 1.1050923 | 1.1050923 | 0 |
| 1714780620 | 1.1049176 | 0.01 | 0.53 | 1.0991374 | 1.1103173 | 1.0988993 | 0 |
| 1714694220 | 1.0991 | 0.01 | 0.73 | 1.0911538 | 1.0994104 | 1.0903679 | 0 |
| 1714607820 | 1.0910992 | 0 | 0.34 | 1.087385 | 1.0952157 | 1.0839312 | 0 |
| 1714521420 | 1.0874547 | -0.01 | -0.95 | 1.0978804 | 1.0983875 | 1.0870865 | 0 |
| 1714435020 | 1.0978912 | 0 | 0.33 | 1.0944493 | 1.1003317 | 1.0946972 | 0 |
| 1714348620 | 1.0942409 | 0 | 0.08 | 1.0933331 | 1.095505 | 1.092774 | 0 |
| 1714262220 | 1.0933331 | 0 | 0.01 | 1.0933331 | 1.0933331 | 1.0932727 | 0 |
| 1714175820 | 1.0932727 | -0 | -0.23 | 1.0955646 | 1.0995252 | 1.0926762 | 0 |
| 1714089420 | 1.0958033 | 0 | 0.21 | 1.0935108 | 1.0969724 | 1.0918372 | 0 |
| 1714003020 | 1.09348 | -0 | -0.30 | 1.096776 | 1.0971261 | 1.0922542 | 0 |
| 1713916620 | 1.096825 | 0 | 0.03 | 1.0965776 | 1.1005709 | 1.0949699 | 0 |
| 1713830220 | 1.0964699 | -0 | -0.20 | 1.0975048 | 1.0992019 | 1.0957838 | 0 |
| 1713743820 | 1.0986662 | 0 | 0.00 | 1.0986662 | 1.0986662 | 1.0986662 | 0 |
| 1713657420 | 1.0986662 | 0 | 0.00 | 1.0986662 | 1.0986662 | 1.0986662 | 0 |
| 1713571020 | 1.0986662 | 0 | 0.25 | 1.09583 | 1.10247 | 1.0977897 | 0 |
| 1713484620 | 1.0959497 | -0 | -0.19 | 1.098135 | 1.1012262 | 1.0940922 | 0 |
| 1713398220 | 1.0980733 | 0 | 0.20 | 1.0957517 | 1.0997866 | 1.0947061 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
