Swiss Franc vs South African Rand (CHFZAR)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.399 | -1.90778248067 | 20.914334 | 20.97655 | 20.4369 | 0 | 0 | FX |
| 4 | -0.376482 | -1.80205492907 | 20.891816 | 21.26415 | 20.4369 | 0 | 0 | FX |
| 12 | 0.258389 | 1.27555759272 | 20.256945 | 22.070612 | 19.955189 | 0 | 0 | FX |
| 26 | -0.463106 | -2.20753306728 | 20.97844 | 22.070612 | 19.804219 | 0 | 0 | FX |
| 52 | -0.449762 | -2.14528948496 | 20.965096 | 22.282033 | 0.15626 | 0 | 0 | FX |
| 156 | 4.431559 | 27.5529780788 | 16.083775 | 22.282033 | 7.5E-6 | 0 | 0 | FX |
| 260 | 5.451034 | 36.1851131483 | 15.0643 | 22.282033 | 7.5E-6 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726963020 | 20.506414 | 0 | 0.00 | 20.506414 | 20.506414 | 20.506414 | 0 |
| 1726876620 | 20.506414 | -0.14 | -0.70 | 20.65995 | 20.75195 | 20.4369 | 0 |
| 1726790220 | 20.65135 | -0.05 | -0.24 | 20.6947 | 20.727962 | 20.516174 | 0 |
| 1726703820 | 20.701182 | -0.08 | -0.40 | 20.782361 | 20.86245 | 20.69545 | 0 |
| 1726617420 | 20.78365 | -0.08 | -0.36 | 20.85695 | 20.9273 | 20.74336 | 0 |
| 1726531020 | 20.85887 | -0.05 | -0.25 | 20.90905 | 20.967353 | 20.7965 | 0 |
| 1726444620 | 20.91145 | -0 | -0.01 | 20.914334 | 20.97655 | 20.883544 | 0 |
| 1726358220 | 20.913451 | 0 | 0.00 | 20.913451 | 20.913451 | 20.913451 | 0 |
| 1726271820 | 20.913451 | 0 | 0.01 | 20.91245 | 21.0188 | 20.8474 | 0 |
| 1726185420 | 20.9111 | -0.09 | -0.42 | 20.997747 | 21.093923 | 20.862072 | 0 |
| 1726099020 | 20.99935 | -0.19 | -0.90 | 21.19745 | 21.26415 | 20.984288 | 0 |
| 1726012620 | 21.18985 | 0.15 | 0.69 | 21.0422 | 21.2321 | 20.985476 | 0 |
| 1725926220 | 21.0441 | -0.09 | -0.41 | 21.130627 | 21.217408 | 21.021086 | 0 |
| 1725839820 | 21.13178 | -0.03 | -0.16 | 21.168124 | 21.1862 | 21.09545 | 0 |
| 1725753420 | 21.166287 | 0 | 0.00 | 21.166287 | 21.166287 | 21.166287 | 0 |
| 1725667020 | 21.166287 | 0.18 | 0.88 | 20.98476 | 21.220457 | 20.912955 | 0 |
| 1725580620 | 20.981479 | -0.14 | -0.66 | 21.129109 | 21.1398 | 20.865479 | 0 |
| 1725494220 | 21.12095 | -0.02 | -0.09 | 21.1393 | 21.23885 | 20.981957 | 0 |
| 1725407820 | 21.1398 | 0.2 | 0.98 | 20.93645 | 21.212736 | 20.913433 | 0 |
| 1725321420 | 20.934866 | -0.05 | -0.22 | 20.9817 | 21.1139 | 20.8855 | 0 |
| 1725235020 | 20.9819 | 0.03 | 0.13 | 20.955352 | 20.99935 | 20.9139 | 0 |
| 1725148620 | 20.955352 | -0.01 | -0.05 | 20.964952 | 20.988234 | 20.955352 | 0 |
| 1725062220 | 20.964952 | 0.01 | 0.06 | 20.9602 | 21.007172 | 20.738379 | 0 |
| 1724975820 | 20.9528 | -0.23 | -1.10 | 21.18485 | 21.192613 | 20.897107 | 0 |
| 1724889420 | 21.18555 | 0.13 | 0.60 | 21.056894 | 21.1995 | 21.023224 | 0 |
| 1724803020 | 21.058248 | 0.15 | 0.72 | 20.907898 | 21.10955 | 20.865351 | 0 |
| 1724716620 | 20.9081 | -0.04 | -0.19 | 20.9522 | 21.0856 | 20.855154 | 0 |
| 1724630220 | 20.9475 | 0.06 | 0.27 | 20.891816 | 20.957544 | 20.8238 | 0 |
| 1724543820 | 20.891816 | -0.03 | -0.16 | 20.924414 | 20.924414 | 20.891816 | 0 |
| 1724457420 | 20.924414 | -0.22 | -1.05 | 21.1476 | 21.1536 | 20.838795 | 0 |
| 1724371020 | 21.1468 | 0.18 | 0.88 | 20.96285 | 21.196274 | 20.995463 | 0 |
| 1724284620 | 20.96325 | 0.11 | 0.51 | 20.856146 | 21.0352 | 20.805566 | 0 |
| 1724198220 | 20.857458 | 0.33 | 1.60 | 20.5296 | 20.900016 | 20.550311 | 0 |
| 1724111820 | 20.529867 | -0.05 | -0.26 | 20.5833 | 20.73475 | 20.4758 | 0 |
| 1724025420 | 20.5834 | -0.04 | -0.22 | 20.628237 | 20.6595 | 20.541 | 0 |
| 1723939020 | 20.628237 | 0 | 0.00 | 20.628237 | 20.628237 | 20.628237 | 0 |
| 1723852620 | 20.628237 | 0.01 | 0.04 | 20.618 | 20.691425 | 20.571347 | 0 |
| 1723766220 | 20.619487 | -0.27 | -1.28 | 20.8895 | 20.909143 | 20.606068 | 0 |
| 1723679820 | 20.88725 | -0.04 | -0.20 | 20.9337 | 20.978316 | 20.83965 | 0 |
| 1723593420 | 20.92915 | -0.17 | -0.82 | 21.10005 | 21.0678 | 20.9029 | 0 |
| 1723507020 | 21.101984 | -0.06 | -0.30 | 21.1673 | 21.148273 | 20.87704 | 0 |
| 1723420620 | 21.1661 | -0.02 | -0.07 | 21.181515 | 21.20715 | 21.12983 | 0 |
| 1723334220 | 21.181515 | -0 | -0.00 | 21.182138 | 21.182138 | 21.176644 | 0 |
| 1723247820 | 21.182138 | 0.01 | 0.04 | 21.1755 | 21.236671 | 21.081723 | 0 |
| 1723161420 | 21.173555 | -0.25 | -1.16 | 21.3966 | 21.523828 | 21.167888 | 0 |
| 1723075020 | 21.4222 | -0.27 | -1.23 | 21.6933 | 21.51255 | 21.162199 | 0 |
| 1722988620 | 21.68945 | 0.07 | 0.33 | 21.613486 | 21.7929 | 21.530224 | 0 |
| 1722902220 | 21.61825 | 0.18 | 0.86 | 21.43205 | 22.070612 | 21.5515 | 0 |
| 1722815820 | 21.43415 | 0.15 | 0.71 | 21.283629 | 21.4408 | 21.028675 | 0 |
| 1722729420 | 21.283629 | 0 | 0.01 | 21.301116 | 21.283629 | 21.283629 | 0 |
| 1722643020 | 21.282354 | 0.33 | 1.55 | 20.95815 | 21.362843 | 20.847986 | 0 |
| 1722556620 | 20.957201 | 0.22 | 1.07 | 20.740176 | 20.9667 | 20.701182 | 0 |
| 1722470220 | 20.7362 | -0.03 | -0.12 | 20.7679 | 20.78005 | 20.61833 | 0 |
| 1722383820 | 20.761755 | -0.05 | -0.22 | 20.80475 | 20.8142 | 20.649476 | 0 |
| 1722297420 | 20.80765 | 0.13 | 0.65 | 20.6707 | 20.8929 | 20.645343 | 0 |
| 1722124800 | 20.67265 | -0.02 | -0.10 | 20.693077 | 20.693077 | 20.67265 | 0 |
| 1722124620 | 20.693077 | 0 | 0.00 | 20.693077 | 20.693077 | 20.693077 | 0 |
| 1722038220 | 20.693077 | -0.15 | -0.71 | 20.84185 | 20.80715 | 20.632195 | 0 |
| 1721951820 | 20.8413 | 0.1 | 0.48 | 20.74015 | 21.07245 | 20.80035 | 0 |
| 1721865420 | 20.741088 | 0.1 | 0.47 | 20.65545 | 20.7744 | 20.583583 | 0 |
| 1721779020 | 20.644366 | 0.13 | 0.61 | 20.51775 | 20.732393 | 20.516252 | 0 |
| 1721692620 | 20.51865 | 0.02 | 0.09 | 20.499979 | 20.6428 | 20.505167 | 0 |
| 1721606220 | 20.50065 | -0.06 | -0.31 | 20.565084 | 20.677884 | 20.4987 | 0 |
| 1721519820 | 20.563676 | 0 | 0.00 | 20.563676 | 20.563676 | 20.563676 | 0 |
| 1721433420 | 20.563676 | -0 | -0.00 | 20.563349 | 20.6707 | 20.531707 | 0 |
| 1721347020 | 20.56405 | -0.08 | -0.37 | 20.6429 | 20.650591 | 20.499927 | 0 |
| 1721260620 | 20.6405 | 0.44 | 2.20 | 20.195223 | 20.65445 | 20.182245 | 0 |
| 1721174220 | 20.196021 | -0.14 | -0.70 | 20.336955 | 20.42204 | 20.16112 | 0 |
| 1721087820 | 20.337413 | 0.26 | 1.31 | 20.07365 | 20.444175 | 20.067919 | 0 |
| 1721001420 | 20.0746 | -0.01 | -0.07 | 20.088968 | 20.19995 | 20.008835 | 0 |
| 1720915020 | 20.088968 | -0.01 | -0.04 | 20.096872 | 20.096872 | 20.012155 | 0 |
| 1720828620 | 20.096872 | 0.03 | 0.13 | 20.0718 | 20.161652 | 20.031077 | 0 |
| 1720742220 | 20.07095 | -0.06 | -0.31 | 20.1377 | 20.2073 | 20.05905 | 0 |
| 1720655820 | 20.134219 | -0.09 | -0.46 | 20.2273 | 20.23227 | 20.075666 | 0 |
| 1720569420 | 20.226669 | 0.06 | 0.32 | 20.1604 | 20.29465 | 20.116108 | 0 |
| 1720483020 | 20.16205 | -0.12 | -0.58 | 20.2765 | 20.3681 | 20.14665 | 0 |
| 1720396620 | 20.279044 | -0.02 | -0.12 | 20.303235 | 20.361865 | 20.26565 | 0 |
| 1720310220 | 20.303235 | 0.01 | 0.03 | 20.297635 | 20.303235 | 20.277466 | 0 |
| 1720223820 | 20.297635 | 0.01 | 0.05 | 20.2894 | 20.3827 | 20.215745 | 0 |
| 1720137420 | 20.2885 | -0.16 | -0.80 | 20.452722 | 20.479469 | 20.270274 | 0 |
| 1720051020 | 20.452 | -0.13 | -0.66 | 20.581797 | 20.58905 | 20.32205 | 0 |
| 1719964620 | 20.58685 | 0.24 | 1.17 | 20.336107 | 20.637256 | 20.292292 | 0 |
| 1719878220 | 20.3494 | 0.3 | 1.50 | 20.046452 | 20.38125 | 19.955189 | 0 |
| 1719791820 | 20.047728 | -0.21 | -1.03 | 20.256945 | 20.43101 | 20.02865 | 0 |
| 1719705420 | 20.256945 | 0 | 0.00 | 20.256945 | 20.256945 | 20.256945 | 0 |
| 1719619020 | 20.256945 | -0.29 | -1.39 | 20.53865 | 20.594398 | 20.17243 | 0 |
| 1719532620 | 20.54205 | 0.25 | 1.24 | 20.2612 | 20.61025 | 20.216544 | 0 |
| 1719446220 | 20.28995 | -0.09 | -0.45 | 20.38 | 20.4784 | 20.177048 | 0 |
| 1719359820 | 20.380882 | 0.11 | 0.55 | 20.2707 | 20.434017 | 20.24085 | 0 |
| 1719273420 | 20.269902 | 0.13 | 0.67 | 20.13305 | 20.433334 | 20.147413 | 0 |
| 1719187020 | 20.135559 | 0.04 | 0.21 | 20.094633 | 20.187899 | 20.0895 | 0 |
| 1719100620 | 20.094133 | 0 | 0.00 | 20.094133 | 20.094133 | 20.094133 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
