Euro vs Swiss Franc (EURCHF)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.008465 | -0.86692474704 | 0.97644 | 0.97755 | 0.96425 | 0 | 0 | FX |
| 4 | 0.01202 | 1.25738136209 | 0.955955 | 24.644885 | 0.95515 | 0 | 0 | FX |
| 12 | -0.01038 | -1.0609645783 | 0.978355 | 24.644885 | 0.94782 | 0 | 0 | FX |
| 26 | 0.02197 | 2.32239787316 | 0.946005 | 24.644885 | 0.93055 | 0 | 0 | FX |
| 52 | 0.004825 | 0.500960390386 | 0.96315 | 24.644885 | 0.925395 | 0 | 0 | FX |
| 156 | -0.11424 | -10.5561279413 | 1.082215 | 24.644885 | 0.925395 | 0 | 0 | FX |
| 260 | -0.13474 | -12.2189323624 | 1.102715 | 24.644885 | 0.925395 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.967855 | 0.000105 | 0.01 | 0.96785 | 0.96815 | 0.966585 | 0 |
| 1721519820 | 0.96775 | 0 | 0.00 | 0.96775 | 0.96775 | 0.96775 | 0 |
| 1721433420 | 0.96775 | 0.0003 | 0.03 | 0.96742 | 0.96955 | 0.96575 | 0 |
| 1721347020 | 0.96745 | 0.00221 | 0.23 | 0.96529 | 0.96785 | 0.96425 | 0 |
| 1721260620 | 0.96524 | -0.00873 | -0.90 | 0.974085 | 0.97525 | 0.96496 | 0 |
| 1721174220 | 0.97397 | -0.00208 | -0.21 | 0.97596 | 0.97705 | 0.97335 | 0 |
| 1721087820 | 0.97605 | -0.0003 | -0.03 | 0.97646 | 0.97755 | 0.97405 | 0 |
| 1721001420 | 0.97635 | -0.0023 | -0.24 | 0.97865 | 0.97865 | 0.973555 | 0 |
| 1720915020 | 0.97865 | -0.0001 | -0.01 | 0.97875 | 0.97875 | 0.97865 | 0 |
| 1720828620 | 0.97875 | 0.00446 | 0.46 | 0.9744 | 0.981435 | 0.973045 | 0 |
| 1720742220 | 0.97429 | -6.0E-5 | -0.01 | 0.97414 | 0.97545 | 0.97082 | 0 |
| 1720655820 | 0.97435 | 0.003665 | 0.38 | 0.97073 | 0.97545 | 0.96995 | 0 |
| 1720569420 | 0.970685 | -0.001665 | -0.17 | 0.97242 | 0.97355 | 0.97005 | 0 |
| 1720483020 | 0.97235 | 0.0029 | 0.30 | 0.96925 | 0.97305 | 0.96782 | 0 |
| 1720396620 | 0.96945 | -0.0018 | -0.19 | 0.97125 | 0.9729 | 0.968105 | 0 |
| 1720310220 | 0.97125 | -0.0003 | -0.03 | 0.97155 | 0.97155 | 0.97125 | 0 |
| 1720223820 | 0.97155 | -0.00169 | -0.17 | 0.973275 | 0.97435 | 0.97035 | 0 |
| 1720137420 | 0.97324 | 0.00099 | 0.10 | 0.972145 | 0.975575 | 0.97115 | 0 |
| 1720051020 | 0.97225 | 0.00088 | 0.09 | 0.971385 | 0.97425 | 0.97114 | 0 |
| 1719964620 | 0.97137 | 0.001625 | 0.17 | 0.969825 | 0.97195 | 0.96815 | 0 |
| 1719878220 | 0.969745 | 0.003235 | 0.33 | 0.96659 | 0.97135 | 0.96725 | 0 |
| 1719791820 | 0.96651 | 0.00306 | 0.32 | 0.96345 | 0.96685 | 0.96265 | 0 |
| 1719705420 | 0.96345 | 0 | 0.00 | 0.96345 | 0.96345 | 0.96345 | 0 |
| 1719619020 | 0.96345 | 0.001235 | 0.13 | 0.9622 | 0.96415 | 0.96095 | 0 |
| 1719532620 | 0.962215 | 0.004175 | 0.44 | 0.95807 | 0.96265 | 0.958845 | 0 |
| 1719446220 | 0.95804 | -0.000805 | -0.08 | 0.95891 | 0.96035 | 0.95613 | 0 |
| 1719359820 | 0.958845 | 0.000165 | 0.02 | 0.95866 | 0.96015 | 0.956395 | 0 |
| 1719273420 | 0.95868 | 0.002755 | 0.29 | 0.95596 | 0.95975 | 0.95515 | 0 |
| 1719187020 | 0.955925 | -2.5E-5 | -0.00 | 0.95605 | 0.95629 | 0.954525 | 0 |
| 1719100620 | 0.95595 | 0 | 0.00 | 0.95595 | 0.95595 | 0.95595 | 0 |
| 1719014220 | 0.95595 | 0.0015 | 0.16 | 0.95447 | 0.95735 | 0.95069 | 0 |
| 1718927820 | 0.95445 | 0.00388 | 0.41 | 0.95034 | 0.95775 | 0.94814 | 0 |
| 1718841420 | 0.95057 | 0.000925 | 0.10 | 0.94953 | 0.95175 | 0.947815 | 0 |
| 1718755020 | 0.949645 | -0.00453 | -0.47 | 0.95418 | 0.95515 | 0.948255 | 0 |
| 1718668620 | 0.954175 | 0.000855 | 0.09 | 0.95345 | 0.95735 | 0.95155 | 0 |
| 1718582220 | 0.95332 | -0.00013 | -0.01 | 0.95345 | 0.954685 | 0.952815 | 0 |
| 1718495820 | 0.95345 | -0.0005 | -0.05 | 0.95395 | 0.95385 | 0.95345 | 0 |
| 1718409420 | 0.95395 | -0.00604 | -0.63 | 0.959945 | 0.96075 | 0.950945 | 0 |
| 1718323020 | 0.95999 | -0.00702 | -0.73 | 0.96691 | 0.96865 | 0.95915 | 0 |
| 1718236620 | 0.96701 | 0.00278 | 0.29 | 0.964255 | 0.96825 | 0.96194 | 0 |
| 1718150220 | 0.96423 | -0.00102 | -0.11 | 0.965055 | 0.96685 | 0.96155 | 0 |
| 1718063820 | 0.96525 | -0.00078 | -0.08 | 0.963175 | 0.96575 | 0.962715 | 0 |
| 1717977420 | 0.96603 | -0.00332 | -0.34 | 0.96885 | 0.96885 | 0.965305 | 0 |
| 1717891020 | 0.96935 | 0 | 0.00 | 0.96935 | 0.96935 | 0.96935 | 0 |
| 1717804620 | 0.96935 | 0.000285 | 0.03 | 0.969025 | 0.97095 | 0.96775 | 0 |
| 1717718220 | 0.969065 | -0.00164 | -0.17 | 0.97069 | 0.971605 | 0.967975 | 0 |
| 1717631820 | 0.970705 | 0.00213 | 0.22 | 0.96854 | 0.97255 | 0.96902 | 0 |
| 1717545420 | 0.968575 | -0.007715 | -0.79 | 0.976325 | 0.97815 | 0.966935 | 0 |
| 1717459020 | 0.97629 | -0.00196 | -0.20 | 0.97827 | 0.98035 | 0.97425 | 0 |
| 1717372620 | 0.97825 | -0.0011 | -0.11 | 0.97935 | 0.97988 | 0.97781 | 0 |
| 1717286220 | 0.97935 | -0.0001 | -0.01 | 0.97945 | 0.97945 | 0.97935 | 0 |
| 1717199820 | 0.97945 | 0.00091 | 0.09 | 0.97855 | 0.98395 | 0.97775 | 0 |
| 1717113420 | 0.97854 | -0.00783 | -0.79 | 0.986425 | 0.98655 | 0.978205 | 0 |
| 1717027020 | 0.98637 | -0.00378 | -0.38 | 0.99009 | 0.99135 | 0.98595 | 0 |
| 1716940620 | 0.99015 | -0.00184 | -0.19 | 0.991975 | 0.99335 | 0.988325 | 0 |
| 1716854220 | 0.99199 | -0.00056 | -0.06 | 0.99194 | 0.99415 | 0.991645 | 0 |
| 1716767820 | 0.99255 | 0 | 0.00 | 0.99255 | 0.99255 | 0.99255 | 0 |
| 1716681420 | 0.99255 | 0 | 0.00 | 0.99255 | 0.99255 | 0.99255 | 0 |
| 1716595020 | 0.99255 | 0.003865 | 0.39 | 0.98867 | 0.99325 | 0.98913 | 0 |
| 1716508620 | 0.988685 | -0.002165 | -0.22 | 0.99076 | 0.99185 | 0.988145 | 0 |
| 1716422220 | 0.99085 | 0.001705 | 0.17 | 0.98916 | 0.99185 | 0.98915 | 0 |
| 1716335820 | 0.989145 | 0.000675 | 0.07 | 0.98853 | 0.98955 | 0.98723 | 0 |
| 1716249420 | 0.98847 | 0.000215 | 0.02 | 0.9883 | 0.98975 | 0.98672 | 0 |
| 1716163020 | 0.988255 | 5.0E-6 | 0.00 | 0.98825 | 0.98855 | 0.9859 | 0 |
| 1716076620 | 0.98825 | -0.0005 | -0.05 | 0.98875 | 0.98875 | 0.98825 | 0 |
| 1715990220 | 0.98875 | 0.00404 | 0.41 | 0.98471 | 0.98895 | 0.98465 | 0 |
| 1715903820 | 0.98471 | 0.00402 | 0.41 | 0.980685 | 0.98535 | 0.978615 | 0 |
| 1715817420 | 0.98069 | 1.0E-5 | 0.00 | 0.98085 | 0.98415 | 0.97915 | 0 |
| 1715731020 | 0.98068 | 0.00073 | 0.07 | 0.979905 | 0.98175 | 0.97859 | 0 |
| 1715644620 | 0.97995 | 0.00363 | 0.37 | 0.976315 | 0.98065 | 0.97632 | 0 |
| 1715558220 | 0.97632 | -0.00063 | -0.06 | 0.97695 | 0.97695 | 0.9758 | 0 |
| 1715471820 | 0.97695 | -0.0001 | -0.01 | 0.97705 | 0.97705 | 0.97695 | 0 |
| 1715385420 | 0.97705 | 0.00032 | 0.03 | 0.976755 | 0.97835 | 0.97575 | 0 |
| 1715299020 | 0.97673 | 0.000895 | 0.09 | 0.97571 | 0.97835 | 0.9753 | 0 |
| 1715212620 | 0.975835 | -0.00097 | -0.10 | 0.9767 | 0.97755 | 0.97515 | 0 |
| 1715126220 | 0.976805 | 0.000485 | 0.05 | 0.97639 | 0.97855 | 0.975405 | 0 |
| 1715039820 | 0.97632 | 0.001665 | 0.17 | 0.974615 | 0.97705 | 0.973745 | 0 |
| 1714953420 | 0.974655 | -0.000195 | -0.02 | 0.97485 | 0.97485 | 0.97373 | 0 |
| 1714867020 | 0.97485 | -0.0001 | -0.01 | 0.97495 | 0.97495 | 0.97485 | 0 |
| 1714780620 | 0.97495 | -0.00131 | -0.13 | 0.97622 | 0.97675 | 0.97287 | 0 |
| 1714694220 | 0.97626 | -0.00602 | -0.61 | 0.98213 | 0.98265 | 0.97455 | 0 |
| 1714607820 | 0.98228 | 0.00143 | 0.15 | 0.980945 | 0.98375 | 0.98035 | 0 |
| 1714521420 | 0.98085 | 0.00487 | 0.50 | 0.975935 | 0.98185 | 0.975405 | 0 |
| 1714435020 | 0.97598 | -0.00287 | -0.29 | 0.97835 | 0.97875 | 0.97495 | 0 |
| 1714263180 | 0.97885 | 0 | 0.00 | 0.97885 | 0.97885 | 0.97885 | 0 |
| 1714176780 | 0.97885 | 0 | 0.00 | 0.97885 | 0.97885 | 0.97885 | 0 |
| 1714175820 | 0.97885 | -0.000135 | -0.01 | 0.97907 | 0.98005 | 0.97625 | 0 |
| 1714089420 | 0.978985 | 0.000515 | 0.05 | 0.97858 | 0.98015 | 0.977105 | 0 |
| 1714003020 | 0.97847 | 0.00266 | 0.27 | 0.975825 | 0.97955 | 0.974835 | 0 |
| 1713916620 | 0.97581 | 0.00416 | 0.43 | 0.97155 | 0.97635 | 0.971005 | 0 |
| 1713830220 | 0.97165 | 0.00063 | 0.06 | 0.97113 | 0.97315 | 0.969035 | 0 |
| 1713743820 | 0.97102 | 0.00067 | 0.07 | 0.97035 | 0.97125 | 0.968585 | 0 |
| 1713657420 | 0.97035 | -0.0005 | -0.05 | 0.97085 | 0.97085 | 0.97035 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
