Swiss Franc vs Pound Sterling (CHFGBP)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.002545 | 0.287286581064 | 0.885875 | 0.89351 | 0.881915 | 0 | 0 | FX |
| 4 | 0.00032 | 0.0360319783808 | 0.8881 | 0.90187 | 0.881915 | 0 | 0 | FX |
| 12 | 3.0E-5 | 0.00337689528247 | 0.88839 | 0.90187 | 0.877525 | 0 | 0 | FX |
| 26 | -0.026365 | -2.88209797931 | 0.914785 | 0.92688 | 0.877525 | 0 | 0 | FX |
| 52 | -0.027885 | -3.043200681 | 0.916305 | 0.93079 | 0.85629 | 0 | 0 | FX |
| 156 | 0.0898 | 11.2443965841 | 0.79862 | 85.70465 | 0.79359 | 0 | 0 | FX |
| 260 | 0.098125 | 12.4162496283 | 0.790295 | 85.70465 | 0.764865 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738799820 | 0.887265 | 0.00198 | 0.22 | 0.885095 | 0.887905 | 0.88392 | 0 |
| 1738713420 | 0.885285 | 0.002905 | 0.33 | 0.88223 | 0.886965 | 0.882925 | 0 |
| 1738627020 | 0.88238 | -0.00653 | -0.73 | 0.888965 | 0.890225 | 0.881915 | 0 |
| 1738540620 | 0.88891 | 0.00354 | 0.40 | 0.88537 | 0.88955 | 0.88537 | 0 |
| 1738454220 | 0.88537 | 0 | 0.00 | 0.88537 | 0.88537 | 0.88537 | 0 |
| 1738367820 | 0.88537 | 0.00041 | 0.05 | 0.884985 | 0.887095 | 0.88345 | 0 |
| 1738281420 | 0.88496 | -0.000875 | -0.10 | 0.885915 | 0.88706 | 0.88329 | 0 |
| 1738195020 | 0.885835 | -0.00321 | -0.36 | 0.888955 | 0.88931 | 0.88483 | 0 |
| 1738108620 | 0.889045 | 0.001295 | 0.15 | 0.887765 | 0.889765 | 0.886025 | 0 |
| 1738022220 | 0.88775 | 0.003545 | 0.40 | 0.88508 | 0.892115 | 0.88493 | 0 |
| 1737935820 | 0.884205 | 0 | 0.00 | 0.884205 | 0.884205 | 0.884205 | 0 |
| 1737849420 | 0.884205 | 0 | 0.00 | 0.884205 | 0.884205 | 0.884205 | 0 |
| 1737763020 | 0.884205 | -0.007825 | -0.88 | 0.89208 | 0.892525 | 0.88387 | 0 |
| 1737676620 | 0.89203 | -0.003975 | -0.44 | 0.89591 | 0.89655 | 0.89106 | 0 |
| 1737590220 | 0.896005 | 0.00193 | 0.22 | 0.89384 | 0.896635 | 0.89313 | 0 |
| 1737503820 | 0.894075 | -0.00092 | -0.10 | 0.894915 | 0.89819 | 0.893395 | 0 |
| 1737417420 | 0.894995 | -0.00331 | -0.37 | 0.898075 | 0.89989 | 0.89378 | 0 |
| 1737331020 | 0.898305 | 0.000155 | 0.02 | 0.89946 | 0.89991 | 0.897955 | 0 |
| 1737244620 | 0.89815 | 0 | 0.00 | 0.89815 | 0.89815 | 0.89815 | 0 |
| 1737158220 | 0.89815 | 0.00119 | 0.13 | 0.897005 | 0.90187 | 0.89679 | 0 |
| 1737071820 | 0.89696 | 0.001475 | 0.16 | 0.8955 | 0.900215 | 0.895905 | 0 |
| 1736985420 | 0.895485 | -0.001985 | -0.22 | 0.897505 | 0.901075 | 0.89321 | 0 |
| 1736899020 | 0.89747 | 0.00476 | 0.53 | 0.89269 | 0.898715 | 0.89379 | 0 |
| 1736812620 | 0.89271 | -0.00102 | -0.11 | 0.893635 | 0.901465 | 0.891595 | 0 |
| 1736726220 | 0.89373 | -8.0E-5 | -0.01 | 0.89381 | 0.89505 | 0.89282 | 0 |
| 1736639820 | 0.89381 | 0 | 0.00 | 0.89381 | 0.89381 | 0.89381 | 0 |
| 1736553420 | 0.89381 | 0.00243 | 0.27 | 0.891425 | 0.89408 | 0.888225 | 0 |
| 1736467020 | 0.89138 | 0.00323 | 0.36 | 0.888105 | 0.894805 | 0.889755 | 0 |
| 1736380620 | 0.88815 | 0.00694 | 0.79 | 0.88121 | 0.89059 | 0.88022 | 0 |
| 1736294220 | 0.88121 | -0.00191 | -0.22 | 0.88326 | 0.882825 | 0.87878 | 0 |
| 1736207820 | 0.88312 | -0.001805 | -0.20 | 0.88498 | 0.88554 | 0.88229 | 0 |
| 1736121420 | 0.884925 | -0.00105 | -0.12 | 0.885975 | 0.88697 | 0.88435 | 0 |
| 1736035020 | 0.885975 | 0 | 0.00 | 0.885975 | 0.885975 | 0.885975 | 0 |
| 1735948620 | 0.885975 | 0.000305 | 0.03 | 0.88566 | 0.88764 | 0.884745 | 0 |
| 1735862220 | 0.88567 | 0.0057 | 0.65 | 0.87983 | 0.88826 | 0.88156 | 0 |
| 1735775820 | 0.87997 | -0.002245 | -0.25 | 0.881165 | 0.882525 | 0.87994 | 0 |
| 1735689420 | 0.882215 | 0 | 0.00 | 0.882215 | 0.882215 | 0.882215 | 0 |
| 1735603020 | 0.882215 | 0.000695 | 0.08 | 0.88145 | 0.882495 | 0.878805 | 0 |
| 1735516620 | 0.88152 | -0.0001 | -0.01 | 0.88162 | 0.882585 | 0.88102 | 0 |
| 1735430220 | 0.88162 | 0 | 0.00 | 0.88162 | 0.88162 | 0.88162 | 0 |
| 1735343760 | 0.88162 | -0.0063 | -0.71 | 0.88784 | 0.8885 | 0.880745 | 0 |
| 1735257420 | 0.88792 | 0.001565 | 0.18 | 0.886335 | 0.888545 | 0.88583 | 0 |
| 1735171020 | 0.886355 | 0.000635 | 0.07 | 0.88572 | 0.88636 | 0.88456 | 0 |
| 1735084620 | 0.88572 | -0.00224 | -0.25 | 0.888 | 0.8878 | 0.883815 | 0 |
| 1734998220 | 0.88796 | -0.00287 | -0.32 | 0.89078 | 0.89069 | 0.88712 | 0 |
| 1734911820 | 0.89083 | -0.000195 | -0.02 | 0.891025 | 0.89243 | 0.890695 | 0 |
| 1734825420 | 0.891025 | 0 | 0.00 | 0.891025 | 0.891025 | 0.891025 | 0 |
| 1734739020 | 0.891025 | 0.001015 | 0.11 | 0.89009 | 0.895005 | 0.888645 | 0 |
| 1734652620 | 0.89001 | 0.007515 | 0.85 | 0.88232 | 0.890695 | 0.88024 | 0 |
| 1734566220 | 0.882495 | 0.001095 | 0.12 | 0.88161 | 0.883145 | 0.879435 | 0 |
| 1734479820 | 0.8814 | 0.00013 | 0.01 | 0.88142 | 0.882015 | 0.877525 | 0 |
| 1734393420 | 0.88127 | -0.006305 | -0.71 | 0.88807 | 0.8888 | 0.88099 | 0 |
| 1734307020 | 0.887575 | 0 | 0.00 | 0.887575 | 0.887575 | 0.887575 | 0 |
| 1734220620 | 0.887575 | 0 | 0.00 | 0.887575 | 0.887575 | 0.887575 | 0 |
| 1734134220 | 0.887575 | 0.003255 | 0.37 | 0.8844 | 0.888045 | 0.884095 | 0 |
| 1734047820 | 0.88432 | -0.002605 | -0.29 | 0.886905 | 0.88825 | 0.881175 | 0 |
| 1733961420 | 0.886925 | 0.0004 | 0.05 | 0.886455 | 0.889275 | 0.88623 | 0 |
| 1733875020 | 0.886525 | -0.0062 | -0.69 | 0.89274 | 0.89383 | 0.886485 | 0 |
| 1733788620 | 0.892725 | 4.5E-5 | 0.01 | 0.89279 | 0.893385 | 0.889845 | 0 |
| 1733702220 | 0.89268 | -0.00045 | -0.05 | 0.89313 | 0.89379 | 0.89237 | 0 |
| 1733615820 | 0.89313 | 0 | 0.00 | 0.89313 | 0.89313 | 0.89313 | 0 |
| 1733529420 | 0.89313 | 0.00089 | 0.10 | 0.89219 | 0.89485 | 0.891015 | 0 |
| 1733443020 | 0.89224 | 0.00142 | 0.16 | 0.89089 | 0.892925 | 0.887745 | 0 |
| 1733356620 | 0.89082 | 0.00068 | 0.08 | 0.890115 | 0.892275 | 0.88839 | 0 |
| 1733270220 | 0.89014 | -0.001125 | -0.13 | 0.891245 | 0.89382 | 0.888905 | 0 |
| 1733183820 | 0.891265 | -0.001345 | -0.15 | 0.89246 | 0.892905 | 0.88783 | 0 |
| 1733097420 | 0.89261 | 0.00146 | 0.16 | 0.89115 | 0.89266 | 0.890755 | 0 |
| 1733011020 | 0.89115 | 0 | 0.00 | 0.89115 | 0.89115 | 0.89115 | 0 |
| 1732924620 | 0.89115 | -0.0015 | -0.17 | 0.89262 | 0.89557 | 0.89073 | 0 |
| 1732838220 | 0.89265 | -0.00138 | -0.15 | 0.894035 | 0.894465 | 0.89227 | 0 |
| 1732751820 | 0.89403 | -0.00332 | -0.37 | 0.8975 | 0.899395 | 0.89397 | 0 |
| 1732665420 | 0.89735 | -0.000515 | -0.06 | 0.89773 | 0.899355 | 0.895675 | 0 |
| 1732579020 | 0.897865 | 0.005365 | 0.60 | 0.89175 | 0.89938 | 0.89091 | 0 |
| 1732492620 | 0.8925 | 0 | 0.00 | 0.8925 | 0.8925 | 0.8925 | 0 |
| 1732406220 | 0.8925 | 0 | 0.00 | 0.8925 | 0.8925 | 0.8925 | 0 |
| 1732319820 | 0.8925 | -0.003435 | -0.38 | 0.895895 | 0.9005 | 0.891865 | 0 |
| 1732233420 | 0.895935 | 0.00162 | 0.18 | 0.894155 | 0.897165 | 0.89421 | 0 |
| 1732147020 | 0.894315 | 0.00127 | 0.14 | 0.89301 | 0.89458 | 0.8897 | 0 |
| 1732060620 | 0.893045 | -2.0E-5 | -0.00 | 0.89299 | 0.898755 | 0.89227 | 0 |
| 1731974220 | 0.893065 | 0.001255 | 0.14 | 0.892 | 0.89454 | 0.89145 | 0 |
| 1731887820 | 0.89181 | -0.000315 | -0.04 | 0.892125 | 0.89533 | 0.89113 | 0 |
| 1731801420 | 0.892125 | 0 | 0.00 | 0.892125 | 0.892125 | 0.892125 | 0 |
| 1731715020 | 0.892125 | 0.005485 | 0.62 | 0.88652 | 0.89368 | 0.88675 | 0 |
| 1731628620 | 0.88664 | -0.00182 | -0.20 | 0.88845 | 0.889515 | 0.88623 | 0 |
| 1731542220 | 0.88846 | -0.00144 | -0.16 | 0.8899 | 0.89098 | 0.887675 | 0 |
| 1731455820 | 0.8899 | 0.00747 | 0.85 | 0.88237 | 0.89009 | 0.88332 | 0 |
| 1731369420 | 0.88243 | -0.00132 | -0.15 | 0.88373 | 0.88384 | 0.88171 | 0 |
| 1731283020 | 0.88375 | -4.5E-5 | -0.01 | 0.883795 | 0.88519 | 0.88334 | 0 |
| 1731196620 | 0.883795 | 0 | 0.00 | 0.883795 | 0.883795 | 0.883795 | 0 |
| 1731110220 | 0.883795 | 0.001225 | 0.14 | 0.88258 | 0.88664 | 0.88282 | 0 |
| 1731023820 | 0.88257 | -0.00382 | -0.43 | 0.88643 | 0.88466 | 0.88097 | 0 |
| 1730937420 | 0.88639 | -0.00252 | -0.28 | 0.88924 | 0.89132 | 0.88442 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
