South African Rand vs Swiss Franc (ZARCHF)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.87E-5 | 0.0789507506441 | 0.0490179 | 0.0499492 | 0.0489 | 0 | 0 | FX |
| 4 | -0.0008505 | -1.70416634106 | 0.0499071 | 0.0501 | 0.0468079 | 0 | 0 | FX |
| 12 | 0.0007117 | 1.47213046257 | 0.0483449 | 0.0505009 | 0.0468079 | 0 | 0 | FX |
| 26 | 0.0027688 | 5.98170576264 | 0.0462878 | 0.0505009 | 0.04488 | 0 | 0 | FX |
| 52 | 0.0012681 | 2.65356728083 | 0.0477885 | 33.7255 | 0.04488 | 0 | 0 | FX |
| 156 | -0.0157655 | -24.321180585 | 0.0648221 | 33.7255 | 0.04488 | 0 | 0 | FX |
| 260 | -0.0189324 | -27.8462692494 | 0.067989 | 195.24943 | 0.04488 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719359820 | 0.0490658 | -0.000268 | -0.54 | 0.049332 | 0.0494068 | 0.0489 | 0 |
| 1719273420 | 0.0493342 | -0.000328 | -0.66 | 0.0496695 | 0.0496394 | 0.0489 | 0 |
| 1719187020 | 0.0496625 | 5.2E-5 | 0.10 | 0.0499244 | 0.0499244 | 0.0495725 | 0 |
| 1719100620 | 0.0496109 | -0.000138 | -0.28 | 0.0496109 | 0.0498603 | 0.0496109 | 0 |
| 1719014220 | 0.0497488 | 0.000157 | 0.32 | 0.0495984 | 0.0499492 | 0.0494508 | 0 |
| 1718927820 | 0.0495918 | 0.0002779 | 0.56 | 0.0493068 | 0.0497431 | 0.0489912 | 0 |
| 1718841420 | 0.0493139 | 0.0002954 | 0.60 | 0.0490179 | 0.0494 | 0.0489935 | 0 |
| 1718755020 | 0.0490185 | 0.0003095 | 0.64 | 0.0487113 | 0.0490545 | 0.0486 | 0 |
| 1718668620 | 0.048709 | 0.0001921 | 0.40 | 0.0484941 | 0.0490171 | 0.04839 | 0 |
| 1718582220 | 0.0485169 | 0 | 0.00 | 0.0485169 | 0.0485169 | 0.0485169 | 0 |
| 1718495820 | 0.0485169 | 0 | 0.00 | 0.0485169 | 0.0485169 | 0.0485169 | 0 |
| 1718409420 | 0.0485169 | 1.7E-5 | 0.04 | 0.0485036 | 0.0488 | 0.048175 | 0 |
| 1718323020 | 0.0485001 | -0.000144 | -0.30 | 0.0486394 | 0.0489 | 0.0482 | 0 |
| 1718236620 | 0.0486445 | 0.0002624 | 0.54 | 0.0483871 | 0.0488 | 0.047903 | 0 |
| 1718150220 | 0.0483821 | 0.0005331 | 1.11 | 0.0478499 | 0.0483962 | 0.0477 | 0 |
| 1718063820 | 0.047849 | 0.00042 | 0.89 | 0.047425 | 0.0479515 | 0.0474 | 0 |
| 1717977420 | 0.047429 | -9.2E-5 | -0.19 | 0.0470347 | 0.0476018 | 0.0470347 | 0 |
| 1717891020 | 0.0475214 | -2.7E-5 | -0.06 | 0.0475214 | 0.0475483 | 0.0475214 | 0 |
| 1717804620 | 0.0475483 | 0.0006379 | 1.36 | 0.0469175 | 0.0477 | 0.046979 | 0 |
| 1717718220 | 0.0469104 | -0.00021 | -0.45 | 0.0471247 | 0.0472408 | 0.0468079 | 0 |
| 1717631820 | 0.0471205 | -0.00041 | -0.86 | 0.0475278 | 0.0478 | 0.0470296 | 0 |
| 1717545420 | 0.0475307 | -0.000774 | -1.60 | 0.0482655 | 0.0483729 | 0.04748 | 0 |
| 1717459020 | 0.048305 | 0.0003422 | 0.71 | 0.0480011 | 0.0485 | 0.0477953 | 0 |
| 1717372620 | 0.0479628 | 0 | 0.00 | 0.0479628 | 0.0479628 | 0.0479628 | 0 |
| 1717286220 | 0.0479628 | 0 | 0.00 | 0.0479628 | 0.0479628 | 0.0479628 | 0 |
| 1717199820 | 0.0479628 | -0.000281 | -0.58 | 0.048248 | 0.0486175 | 0.0478 | 0 |
| 1717113420 | 0.048244 | -0.001218 | -2.46 | 0.0494802 | 0.0495 | 0.0480999 | 0 |
| 1717027020 | 0.0494625 | -0.000446 | -0.89 | 0.0499071 | 0.0501 | 0.0494496 | 0 |
| 1716940620 | 0.0499083 | 0.0001639 | 0.33 | 0.0497193 | 0.0499289 | 0.0494 | 0 |
| 1716854220 | 0.0497444 | 9.9E-5 | 0.20 | 0.0496658 | 0.0499 | 0.0495499 | 0 |
| 1716767820 | 0.0496453 | 8.0E-6 | 0.02 | 0.0496378 | 0.0497482 | 0.0496378 | 0 |
| 1716681420 | 0.0496378 | -4.3E-5 | -0.09 | 0.0496378 | 0.0496804 | 0.0496378 | 0 |
| 1716595020 | 0.0496804 | 0.0001779 | 0.36 | 0.0495048 | 0.0498426 | 0.0494365 | 0 |
| 1716508620 | 0.0495025 | -0.000533 | -1.07 | 0.0500317 | 0.050005 | 0.0494 | 0 |
| 1716422220 | 0.0500354 | -0.000415 | -0.82 | 0.0504498 | 0.0505 | 0.0499925 | 0 |
| 1716335820 | 0.0504504 | 0.0003486 | 0.70 | 0.0501065 | 0.0505009 | 0.0498951 | 0 |
| 1716249420 | 0.0501018 | 7.5E-5 | 0.15 | 0.0500329 | 0.0502162 | 0.0496723 | 0 |
| 1716163020 | 0.0500263 | -0.000286 | -0.57 | 0.0501625 | 0.0502587 | 0.0499601 | 0 |
| 1716076620 | 0.0503126 | 0 | 0.00 | 0.0503126 | 0.0503126 | 0.0503126 | 0 |
| 1715990220 | 0.0503126 | 0.0004507 | 0.90 | 0.0498521 | 0.0503177 | 0.04969 | 0 |
| 1715903820 | 0.0498619 | 0.0005374 | 1.09 | 0.0493176 | 0.0499005 | 0.0492 | 0 |
| 1715817420 | 0.0493245 | 3.7E-5 | 0.08 | 0.049298 | 0.0495 | 0.0491032 | 0 |
| 1715731020 | 0.049288 | -0.000181 | -0.37 | 0.049473 | 0.049535 | 0.0491 | 0 |
| 1715644620 | 0.0494693 | 0.0002768 | 0.56 | 0.0491902 | 0.0495433 | 0.0490064 | 0 |
| 1715558220 | 0.0491925 | 0.0001407 | 0.29 | 0.048964 | 0.0492938 | 0.048964 | 0 |
| 1715471820 | 0.0490518 | 1.8E-5 | 0.04 | 0.0490518 | 0.0490518 | 0.0490342 | 0 |
| 1715385420 | 0.0490342 | -2.4E-5 | -0.05 | 0.049055 | 0.0493358 | 0.04898 | 0 |
| 1715299020 | 0.049058 | 0.0001654 | 0.34 | 0.0488697 | 0.0491941 | 0.0488096 | 0 |
| 1715212620 | 0.0488926 | -0.000189 | -0.39 | 0.0490647 | 0.0491 | 0.04865 | 0 |
| 1715126220 | 0.0490813 | 2.0E-5 | 0.04 | 0.0490665 | 0.0492999 | 0.04888 | 0 |
| 1715039820 | 0.0490615 | 0.0002151 | 0.44 | 0.0488525 | 0.0492584 | 0.0488775 | 0 |
| 1714953420 | 0.0488464 | -0.000208 | -0.42 | 0.0490142 | 0.0490635 | 0.0488221 | 0 |
| 1714867020 | 0.0490545 | 1.0E-6 | 0.00 | 0.0490545 | 0.0490545 | 0.0490545 | 0 |
| 1714780620 | 0.0490533 | 5.0E-6 | 0.01 | 0.049051 | 0.0491 | 0.0488 | 0 |
| 1714694220 | 0.0490485 | -0.000327 | -0.66 | 0.0493715 | 0.0494 | 0.0488 | 0 |
| 1714607820 | 0.0493751 | 0.0004433 | 0.91 | 0.0489619 | 0.0494595 | 0.0489747 | 0 |
| 1714521420 | 0.0489318 | 6.7E-5 | 0.14 | 0.0488657 | 0.0491083 | 0.0486 | 0 |
| 1714435020 | 0.0488651 | 0.0002925 | 0.60 | 0.0485917 | 0.0489094 | 0.04848 | 0 |
| 1714348620 | 0.0485726 | 0.000519 | 1.08 | 0.0480536 | 0.0486941 | 0.0479971 | 0 |
| 1714262220 | 0.0480536 | -0.00049 | -1.01 | 0.0480536 | 0.0485439 | 0.0480536 | 0 |
| 1714175820 | 0.0485439 | 0.0006052 | 1.26 | 0.0479495 | 0.0488 | 0.0477973 | 0 |
| 1714089420 | 0.0479387 | 0.0003938 | 0.83 | 0.0475499 | 0.0482479 | 0.0475 | 0 |
| 1714003020 | 0.0475449 | -0.000171 | -0.36 | 0.0477047 | 0.047902 | 0.04737 | 0 |
| 1713916620 | 0.0477155 | 0.000194 | 0.41 | 0.047523 | 0.0478 | 0.0473 | 0 |
| 1713830220 | 0.0475215 | -0.000151 | -0.32 | 0.047583 | 0.0478058 | 0.0474696 | 0 |
| 1713743820 | 0.0476722 | 0 | 0.00 | 0.0476722 | 0.0476722 | 0.0476722 | 0 |
| 1713657420 | 0.0476722 | 0 | 0.00 | 0.0476722 | 0.0476722 | 0.0476722 | 0 |
| 1713571020 | 0.0476722 | 7.0E-5 | 0.15 | 0.0475996 | 0.0477509 | 0.0470594 | 0 |
| 1713484620 | 0.047602 | -0.00031 | -0.65 | 0.0479099 | 0.0480438 | 0.047474 | 0 |
| 1713398220 | 0.0479121 | -1.3E-5 | -0.03 | 0.0479305 | 0.0481132 | 0.04766 | 0 |
| 1713311820 | 0.0479255 | -0.000113 | -0.24 | 0.048035 | 0.0481429 | 0.0477 | 0 |
| 1713225420 | 0.048039 | -0.000452 | -0.93 | 0.0484585 | 0.0486078 | 0.047967 | 0 |
| 1713139020 | 0.0484912 | 0 | 0.00 | 0.0484912 | 0.0484912 | 0.0484912 | 0 |
| 1713052620 | 0.0484912 | 0 | 0.00 | 0.0484912 | 0.0484912 | 0.0484912 | 0 |
| 1712966220 | 0.0484912 | -0.000117 | -0.24 | 0.0486234 | 0.04893 | 0.04799 | 0 |
| 1712879820 | 0.0486081 | 2.0E-5 | 0.04 | 0.0486122 | 0.0487466 | 0.0483506 | 0 |
| 1712793420 | 0.0485885 | -0.000343 | -0.70 | 0.048928 | 0.0490163 | 0.0485 | 0 |
| 1712707020 | 0.0489319 | 0.0003757 | 0.77 | 0.0485584 | 0.04901 | 0.0484941 | 0 |
| 1712620620 | 0.0485562 | 0.0002994 | 0.62 | 0.0482533 | 0.0489 | 0.0482787 | 0 |
| 1712534220 | 0.0482568 | -3.0E-6 | -0.01 | 0.0481615 | 0.0483742 | 0.0481615 | 0 |
| 1712447820 | 0.0482599 | 4.2E-5 | 0.09 | 0.0482599 | 0.0482599 | 0.0482179 | 0 |
| 1712361420 | 0.0482179 | 2.4E-5 | 0.05 | 0.048198 | 0.0486535 | 0.0480999 | 0 |
| 1712275020 | 0.0481944 | -0.000167 | -0.35 | 0.0483596 | 0.0488121 | 0.0480857 | 0 |
| 1712188620 | 0.048361 | 9.0E-6 | 0.02 | 0.0483449 | 0.0485 | 0.0481568 | 0 |
| 1712102220 | 0.048352 | 0.0006003 | 1.26 | 0.0477556 | 0.048413 | 0.0478 | 0 |
| 1712015820 | 0.0477517 | -6.9E-5 | -0.14 | 0.0478193 | 0.0479804 | 0.0475654 | 0 |
| 1711929420 | 0.0478207 | 0.0001798 | 0.38 | 0.0477484 | 0.0478432 | 0.0475591 | 0 |
| 1711842960 | 0.0476409 | -0.000186 | -0.39 | 0.0477484 | 0.0478269 | 0.0476409 | 0 |
| 1711756620 | 0.0478269 | 0.0002238 | 0.47 | 0.0476071 | 0.0478269 | 0.0475825 | 0 |
| 1711670220 | 0.0476031 | -0.000229 | -0.48 | 0.0478335 | 0.04786 | 0.0474 | 0 |
| 1711583820 | 0.0478318 | 0.000204 | 0.43 | 0.0476267 | 0.0480111 | 0.047559 | 0 |
| 1711497420 | 0.0476278 | 1.9E-5 | 0.04 | 0.04761 | 0.0478216 | 0.04749 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
