Swiss Franc vs Danish Krone (CHFDKK)
FX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0569 | -0.715876350918 | 7.9483 | 8.0139 | 7.8905 | 0 | 0 | FX |
4 | -0.1143 | -1.42773274042 | 8.0057 | 8.1187 | 7.8498 | 0 | 0 | FX |
12 | -0.0809 | -1.01476361903 | 7.9723 | 8.1187 | 7.8498 | 0 | 0 | FX |
26 | 0.16325 | 2.11240723847 | 7.72815 | 8.1187 | 7.6973 | 0 | 0 | FX |
52 | -0.03455 | -0.435909890928 | 7.92595 | 8.1187 | 7.5093 | 0 | 0 | FX |
156 | 0.75555 | 10.5880869133 | 7.13585 | 9.042931 | 7.0044316 | 0 | 0 | FX |
260 | 0.930913 | 13.3742509684 | 6.960487 | 9.042931 | 6.6622619 | 0 | 0 | FX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737158220 | 7.8914 | -0.06 | -0.72 | 7.9481 | 7.9657 | 7.8905 | 0 |
1737071820 | 7.9483 | 0 | 0.04 | 7.9467 | 8.0139 | 7.9409 | 0 |
1736985420 | 7.94535 | 0.01 | 0.16 | 7.9329 | 7.95275 | 7.9255 | 0 |
1736899020 | 7.93275 | -0 | -0.03 | 7.936 | 7.95565 | 7.9235 | 0 |
1736812620 | 7.9353 | -0.01 | -0.10 | 7.9427 | 7.9913 | 7.9244 | 0 |
1736726220 | 7.9433 | -0.01 | -0.06 | 7.9483 | 7.95695 | 7.9358 | 0 |
1736639820 | 7.9483 | 0 | 0.00 | 7.9483 | 7.9483 | 7.9483 | 0 |
1736553420 | 7.9483 | 0.01 | 0.07 | 7.944 | 7.9561 | 7.9191 | 0 |
1736467020 | 7.94305 | 0 | 0.04 | 7.9401 | 7.9523 | 7.9349 | 0 |
1736380620 | 7.9401 | 0.01 | 0.12 | 7.9312 | 7.96045 | 7.9198 | 0 |
1736294220 | 7.9306 | -0.01 | -0.06 | 7.93755 | 7.9396 | 7.9007 | 0 |
1736207820 | 7.9356 | -0.02 | -0.29 | 7.9585 | 7.9645 | 7.9263 | 0 |
1736121420 | 7.9588 | -0.01 | -0.07 | 7.96405 | 7.9846 | 7.95175 | 0 |
1736035020 | 7.96405 | 0 | 0.00 | 7.96405 | 7.96405 | 7.96405 | 0 |
1735948620 | 7.96405 | -0 | -0.02 | 7.9656 | 7.978 | 7.9573 | 0 |
1735862220 | 7.96565 | 0.03 | 0.37 | 7.93665 | 7.9949 | 7.9476 | 0 |
1735775820 | 7.93615 | 0 | 0.03 | 7.9471 | 7.9636134 | 7.9344 | 0 |
1735689420 | 7.9337 | 0 | 0.00 | 7.9337 | 7.9337 | 7.9337 | 0 |
1735603020 | 7.9337 | 0 | 0.05 | 7.9289 | 7.9387 | 7.9013511 | 0 |
1735516620 | 7.92995 | -0 | -0.03 | 7.9323 | 7.94355 | 7.92605 | 0 |
1735430220 | 7.9323 | 0 | 0.00 | 7.9323 | 7.9323 | 7.9323 | 0 |
1735343760 | 7.9323 | -0.03 | -0.38 | 7.96215 | 7.9730775 | 7.9241 | 0 |
1735257420 | 7.9625 | -0.01 | -0.17 | 7.97585 | 7.9762 | 7.9511 | 0 |
1735171020 | 7.9761 | 0.01 | 0.09 | 7.9674 | 8.1187 | 7.8498 | 0 |
1735084620 | 7.9687 | -0.01 | -0.14 | 7.9803 | 7.9871 | 7.9596 | 0 |
1734998220 | 7.9798 | -0.02 | -0.30 | 8.0042 | 8.0167 | 7.9633 | 0 |
1734911820 | 8.0042 | -0 | -0.02 | 8.0056999 | 8.03825 | 7.9991 | 0 |
1734825420 | 8.0056999 | 0 | 0.00 | 8.0056999 | 8.0056999 | 8.0056999 | 0 |
1734739020 | 8.0056999 | 0 | 0.01 | 8.0049499 | 8.03585 | 8.0018999 | 0 |
1734652620 | 8.0046 | 0.01 | 0.13 | 7.9937 | 8.0168 | 7.9784 | 0 |
1734566220 | 7.99425 | 0.03 | 0.38 | 7.96415 | 8.00515 | 7.9451 | 0 |
1734479820 | 7.96375 | 0.03 | 0.39 | 7.933 | 7.9753904 | 7.9185 | 0 |
1734393420 | 7.933 | -0.02 | -0.23 | 7.95735 | 7.9767 | 7.9297 | 0 |
1734307020 | 7.9515 | 0 | 0.00 | 7.9515 | 7.9515 | 7.9515 | 0 |
1734220620 | 7.9515 | 0 | 0.00 | 7.9515 | 7.9515 | 7.9515 | 0 |
1734134220 | 7.9515 | -0.03 | -0.37 | 7.98195 | 7.9947 | 7.9398 | 0 |
1734047820 | 7.9808 | -0.06 | -0.70 | 8.0361999 | 8.0395 | 7.9796 | 0 |
1733961420 | 8.0367 | 0.01 | 0.18 | 8.0218 | 8.0449 | 8.0155999 | 0 |
1733875020 | 8.02215 | -0.02 | -0.25 | 8.04235 | 8.0584 | 8.0198 | 0 |
1733788620 | 8.04195 | 0.01 | 0.11 | 8.0329 | 8.0516 | 8.0158 | 0 |
1733702220 | 8.03295 | 0 | 0.05 | 8.0292 | 8.0399 | 8.0288 | 0 |
1733615820 | 8.0292 | 0 | 0.00 | 8.0292 | 8.0292 | 8.0292 | 0 |
1733529420 | 8.0292 | 0.01 | 0.11 | 8.0205 | 8.0558 | 8.0157 | 0 |
1733443020 | 8.0205 | -0.01 | -0.08 | 8.02735 | 8.0265 | 7.9699 | 0 |
1733356620 | 8.0272285 | 0.02 | 0.27 | 8.00555 | 8.0456 | 7.9968 | 0 |
1733270220 | 8.00535 | -0.01 | -0.10 | 8.0140999 | 8.0338 | 7.9529 | 0 |
1733183820 | 8.0131 | -0.01 | -0.08 | 8.01885 | 8.0311 | 7.9965 | 0 |
1733097420 | 8.0196 | 0.02 | 0.22 | 8.00215 | 8.03185 | 7.99345 | 0 |
1733011020 | 8.00215 | 0 | 0.00 | 8.00215 | 8.00215 | 8.00215 | 0 |
1732924620 | 8.00215 | -0 | -0.00 | 8.00305 | 8.026 | 7.9957 | 0 |
1732838220 | 8.0025 | -0 | -0.00 | 8.00325 | 8.016 | 7.9728 | 0 |
1732751820 | 8.0029 | -0.02 | -0.23 | 8.02175 | 8.0411 | 7.9986 | 0 |
1732665420 | 8.0214 | -0.01 | -0.11 | 8.03605 | 8.0329 | 7.9958 | 0 |
1732579020 | 8.0303 | 0.02 | 0.27 | 7.99175 | 8.0332 | 7.9815 | 0 |
1732492620 | 8.0084 | 0 | 0.00 | 8.0084 | 8.0084 | 8.0084 | 0 |
1732406220 | 8.0084 | 0 | 0.00 | 8.0084 | 8.0084 | 8.0084 | 0 |
1732319820 | 8.0084 | -0.02 | -0.30 | 8.0333 | 8.1024 | 7.9972 | 0 |
1732233420 | 8.03245 | 0.03 | 0.35 | 8.0041 | 8.0391999 | 8.0043 | 0 |
1732147020 | 8.0044 | 0.03 | 0.40 | 7.9715 | 8.0866 | 7.9289 | 0 |
1732060620 | 7.9722 | 0 | 0.01 | 7.9707 | 8.0177 | 7.9074 | 0 |
1731974220 | 7.9712 | 0 | 0.05 | 7.96835 | 7.9789 | 7.8936 | 0 |
1731887820 | 7.96755 | -0 | -0.03 | 7.9703 | 8.0071999 | 7.95315 | 0 |
1731801420 | 7.9703 | 0 | 0.00 | 7.9703 | 7.9703 | 7.9703 | 0 |
1731715020 | 7.9703 | 0.01 | 0.19 | 7.9544 | 7.9819 | 7.9387 | 0 |
1731628620 | 7.9555 | -0.02 | -0.20 | 7.97045 | 7.992 | 7.9428 | 0 |
1731542220 | 7.97105 | 0.01 | 0.08 | 7.9643 | 7.9877 | 7.9459 | 0 |
1731455820 | 7.9645 | 0.02 | 0.22 | 7.9464 | 7.9805 | 7.9489 | 0 |
1731369420 | 7.94705 | 0 | 0.03 | 7.9447 | 7.9671 | 7.931 | 0 |
1731283020 | 7.94455 | 0 | 0.01 | 7.9435 | 7.9694 | 7.9424 | 0 |
1731196620 | 7.9435 | 0 | 0.00 | 7.9435 | 7.9435 | 7.9435 | 0 |
1731110220 | 7.9435 | 0.03 | 0.36 | 7.9156 | 7.9605 | 7.917 | 0 |
1731023820 | 7.91505 | -0.02 | -0.26 | 7.9364 | 7.9346 | 7.8973 | 0 |
1730937420 | 7.93595 | 0.03 | 0.34 | 7.9103 | 7.97145 | 7.9168 | 0 |
1730851020 | 7.9087 | -0.03 | -0.35 | 7.93675 | 7.9753 | 7.8739 | 0 |
1730764620 | 7.9365 | 0.03 | 0.40 | 7.90645 | 7.9401 | 7.9072 | 0 |
1730678220 | 7.90485 | -0.05 | -0.68 | 7.9593 | 7.9593 | 7.89555 | 0 |
1730591820 | 7.9593 | 0 | 0.00 | 7.9593 | 7.9593 | 7.9593 | 0 |
1730505420 | 7.9593 | 0.02 | 0.29 | 7.9364765 | 7.9709 | 7.8741 | 0 |
1730419020 | 7.9359 | 0.01 | 0.10 | 7.9291 | 7.9513 | 7.9189 | 0 |
1730332620 | 7.9283 | -0.02 | -0.27 | 7.95 | 7.9619 | 7.919 | 0 |
1730246220 | 7.9498 | -0.02 | -0.28 | 7.97255 | 7.9786 | 7.9193 | 0 |
1730159820 | 7.97185 | 0.01 | 0.18 | 7.95695 | 7.9756 | 7.9484 | 0 |
1730073420 | 7.9574 | -0.01 | -0.19 | 7.9723 | 7.9723 | 7.95335 | 0 |
1729986960 | 7.9723 | 0 | 0.00 | 7.9723 | 7.9723 | 7.9723 | 0 |
1729900620 | 7.9723 | 0.01 | 0.17 | 7.95855 | 7.9804 | 7.9454 | 0 |
1729814220 | 7.95845 | -0.02 | -0.30 | 7.98255 | 7.9933 | 7.9508 | 0 |
1729727820 | 7.98265 | 0 | 0.04 | 7.98005 | 7.9908 | 7.9545 | 0 |
1729641420 | 7.9796 | 0.01 | 0.17 | 7.96645 | 7.9929 | 7.9522 | 0 |
1729555020 | 7.96645 | 0.03 | 0.41 | 7.9316 | 7.9702 | 7.9345 | 0 |
1729468620 | 7.9336 | -0 | -0.05 | 7.93795 | 7.9677 | 7.9311 | 0 |
1729382220 | 7.93795 | 0 | 0.00 | 7.93795 | 7.93795 | 7.93795 | 0 |
1729295820 | 7.93795 | -0.02 | -0.19 | 7.95345 | 7.951 | 7.9276 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.