Swiss Franc vs United States Dollar (CHFUSD)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0051178 | 0.454793630437 | 1.1253016 | 1.1370439 | 1.1246848 | 0 | 0 | FX |
| 4 | -0.0268301 | -2.31843694899 | 1.1572495 | 1.1608331 | 1.1160615 | 0 | 0 | FX |
| 12 | -0.0466456 | -3.96287375803 | 1.177065 | 1.191723 | 1.1160615 | 0 | 0 | FX |
| 26 | 0.0210381 | 1.89638134337 | 1.1093813 | 1.194015 | 1.1043811 | 0 | 0 | FX |
| 52 | -0.0126451 | -1.10624553558 | 1.1430645 | 1.2001274 | 1.0839312 | 0 | 0 | FX |
| 156 | 0.0432738 | 3.98049718455 | 1.0871456 | 1.2001274 | 0.9853423 | 0 | 0 | FX |
| 260 | 0.1218598 | 12.0825581354 | 1.0085596 | 1.2001274 | 0.9853423 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733183820 | 1.1283607 | -0.01 | -0.46 | 1.1336282 | 1.1319163 | 1.1247005 | 0 |
| 1733097420 | 1.1335627 | -0 | -0.14 | 1.1351569 | 1.1366862 | 1.132845 | 0 |
| 1733011020 | 1.1351569 | 0 | 0.09 | 1.1351569 | 1.1366862 | 1.1341836 | 0 |
| 1732924620 | 1.1341836 | 0 | 0.08 | 1.1333723 | 1.1370439 | 1.1323547 | 0 |
| 1732838220 | 1.1332711 | -0 | -0.01 | 1.1334156 | 1.1337056 | 1.1298943 | 0 |
| 1732751820 | 1.1333594 | 0.01 | 0.45 | 1.1285343 | 1.1366804 | 1.1283243 | 0 |
| 1732665420 | 1.1282532 | 0 | 0.17 | 1.1253016 | 1.131006 | 1.1249126 | 0 |
| 1732579020 | 1.1263134 | 0.01 | 0.77 | 1.1228669 | 1.1303128 | 1.121288 | 0 |
| 1732492620 | 1.1176723 | 0 | 0.00 | 1.1176723 | 1.1176723 | 1.1176723 | 0 |
| 1732406220 | 1.1176723 | 0 | 0.00 | 1.1176723 | 1.1176723 | 1.1176723 | 0 |
| 1732319820 | 1.1176723 | -0.01 | -0.87 | 1.1275848 | 1.1306527 | 1.1160615 | 0 |
| 1732233420 | 1.1274656 | -0 | -0.37 | 1.1316958 | 1.1337664 | 1.1264884 | 0 |
| 1732147020 | 1.1316139 | -0 | -0.17 | 1.1336407 | 1.1323745 | 1.1281382 | 0 |
| 1732060620 | 1.1335951 | 0 | 0.12 | 1.1322068 | 1.1361872 | 1.1303223 | 0 |
| 1731974220 | 1.1322668 | 0.01 | 0.63 | 1.12547 | 1.1331979 | 1.1256129 | 0 |
| 1731887820 | 1.1251989 | -0 | -0.16 | 1.12594 | 1.13036 | 1.1251989 | 0 |
| 1731801420 | 1.126957 | 0 | 0.07 | 1.126957 | 1.126957 | 1.126957 | 0 |
| 1731715020 | 1.1261146 | 0 | 0.29 | 1.122715 | 1.1287955 | 1.1233659 | 0 |
| 1731628620 | 1.1228734 | -0.01 | -0.53 | 1.1290005 | 1.1280497 | 1.1212126 | 0 |
| 1731542220 | 1.1288997 | -0 | -0.39 | 1.1334325 | 1.1370558 | 1.1279436 | 0 |
| 1731455820 | 1.1333226 | -0 | -0.23 | 1.135885 | 1.136123 | 1.131287 | 0 |
| 1731369420 | 1.1359144 | -0.01 | -0.49 | 1.141342 | 1.1410163 | 1.134702 | 0 |
| 1731283020 | 1.141479 | -0 | -0.11 | 1.1426821 | 1.1427105 | 1.1407597 | 0 |
| 1731196620 | 1.1426821 | 0 | 0.00 | 1.1426821 | 1.1426821 | 1.1426821 | 0 |
| 1731110220 | 1.1426821 | -0 | -0.26 | 1.1458458 | 1.149459 | 1.1401534 | 0 |
| 1731023820 | 1.1457091 | 0 | 0.32 | 1.1418979 | 1.1482135 | 1.1394967 | 0 |
| 1730937420 | 1.1420317 | -0.02 | -1.50 | 1.159495 | 1.1515612 | 1.1393955 | 0 |
| 1730851020 | 1.1593824 | 0 | 0.19 | 1.1572495 | 1.1608331 | 1.1559759 | 0 |
| 1730764620 | 1.1571535 | 0 | 0.40 | 1.1526393 | 1.1608155 | 1.1545984 | 0 |
| 1730678220 | 1.1525233 | -0 | -0.12 | 1.1539288 | 1.1539288 | 1.15005 | 0 |
| 1730591820 | 1.1539288 | 0.01 | 0.52 | 1.1539288 | 1.1539288 | 1.1479681 | 0 |
| 1730505420 | 1.1479681 | -0.01 | -0.86 | 1.1580378 | 1.1575951 | 1.1476559 | 0 |
| 1730419020 | 1.1579336 | 0 | 0.33 | 1.1541495 | 1.1586592 | 1.1539446 | 0 |
| 1730332620 | 1.1541224 | 0 | 0.09 | 1.153051 | 1.1557599 | 1.150008 | 0 |
| 1730246220 | 1.1530583 | -0 | -0.27 | 1.1563356 | 1.1566513 | 1.1493573 | 0 |
| 1730159820 | 1.156165 | 0 | 0.41 | 1.1513866 | 1.1568156 | 1.1490648 | 0 |
| 1730073420 | 1.15146 | -0 | -0.19 | 1.154285 | 1.154285 | 1.1509266 | 0 |
| 1729986960 | 1.1536982 | 0 | 0.00 | 1.1536982 | 1.1536982 | 1.1536982 | 0 |
| 1729900620 | 1.1536982 | -0 | -0.09 | 1.1547866 | 1.156245 | 1.1525052 | 0 |
| 1729814220 | 1.1547349 | 0 | 0.09 | 1.1536831 | 1.1561364 | 1.1528603 | 0 |
| 1729727820 | 1.1536753 | -0 | -0.16 | 1.1552652 | 1.1547437 | 1.1510647 | 0 |
| 1729641420 | 1.1555006 | 0 | 0.01 | 1.15529 | 1.1568186 | 1.1540478 | 0 |
| 1729555020 | 1.15533 | -0 | -0.07 | 1.1560336 | 1.1584805 | 1.1536671 | 0 |
| 1729468620 | 1.1561117 | -0 | -0.10 | 1.1572591 | 1.1576955 | 1.1548799 | 0 |
| 1729382220 | 1.1572591 | 0 | 0.02 | 1.1572591 | 1.1572591 | 1.1570463 | 0 |
| 1729295820 | 1.1570463 | 0 | 0.21 | 1.1546549 | 1.1576564 | 1.1530241 | 0 |
| 1729209420 | 1.15464 | -0 | -0.07 | 1.1554899 | 1.1587827 | 1.1532224 | 0 |
| 1729123020 | 1.1554107 | -0 | -0.33 | 1.1591885 | 1.1610034 | 1.1541672 | 0 |
| 1729036620 | 1.159275 | -0 | -0.03 | 1.159548 | 1.16198 | 1.1573661 | 0 |
| 1728950220 | 1.1596489 | -0.01 | -0.47 | 1.16512 | 1.1655914 | 1.1567489 | 0 |
| 1728863820 | 1.1650738 | -0 | -0.17 | 1.165625 | 1.1678844 | 1.1647454 | 0 |
| 1728777420 | 1.1670486 | 0 | 0.00 | 1.1670486 | 1.1670486 | 1.1670486 | 0 |
| 1728691020 | 1.1670486 | -0 | -0.03 | 1.167333 | 1.1685034 | 1.1645707 | 0 |
| 1728604620 | 1.1673971 | 0.01 | 0.46 | 1.1620657 | 1.1687551 | 1.1607548 | 0 |
| 1728518220 | 1.1620555 | -0 | -0.36 | 1.1662248 | 1.1676737 | 1.1610583 | 0 |
| 1728431820 | 1.166277 | -0 | -0.33 | 1.17015 | 1.1724572 | 1.1645258 | 0 |
| 1728345420 | 1.1701301 | 0.01 | 0.48 | 1.16452 | 1.1721626 | 1.1638439 | 0 |
| 1728259020 | 1.16451 | -0 | -0.41 | 1.164905 | 1.1693515 | 1.163005 | 0 |
| 1728172620 | 1.1693515 | 0 | 0.27 | 1.16618 | 1.1693515 | 1.16618 | 0 |
| 1728086220 | 1.16618 | -0.01 | -0.68 | 1.1738718 | 1.1766744 | 1.1615005 | 0 |
| 1727999820 | 1.1741584 | -0 | -0.20 | 1.176555 | 1.1776593 | 1.1703808 | 0 |
| 1727913420 | 1.1765157 | -0 | -0.42 | 1.1815837 | 1.1845816 | 1.1741261 | 0 |
| 1727827020 | 1.1814963 | -0 | -0.12 | 1.1828928 | 1.1861186 | 1.1781699 | 0 |
| 1727740620 | 1.1829403 | -0.01 | -0.48 | 1.1883827 | 1.189768 | 1.1798632 | 0 |
| 1727654220 | 1.188665 | -0 | -0.08 | 1.1872 | 1.189985 | 1.187 | 0 |
| 1727567760 | 1.1896597 | 0 | 0.00 | 1.1896597 | 1.1896597 | 1.1896597 | 0 |
| 1727481360 | 1.1896597 | 0.01 | 0.70 | 1.1815932 | 1.1904317 | 1.1772111 | 0 |
| 1727395020 | 1.1814309 | 0.01 | 0.48 | 1.175326 | 1.1830874 | 1.1739245 | 0 |
| 1727308620 | 1.175753 | -0.01 | -1.05 | 1.1881373 | 1.1883925 | 1.1747782 | 0 |
| 1727222220 | 1.1882259 | 0.01 | 0.68 | 1.180195 | 1.1883904 | 1.1774079 | 0 |
| 1727135820 | 1.180183 | 0 | 0.42 | 1.1748228 | 1.1825925 | 1.173594 | 0 |
| 1727049420 | 1.1752437 | -0 | -0.17 | 1.1772792 | 1.1792097 | 1.1750513 | 0 |
| 1726963020 | 1.1772792 | 0 | 0.09 | 1.1772792 | 1.1772792 | 1.1772792 | 0 |
| 1726876620 | 1.1762012 | -0 | -0.27 | 1.179555 | 1.1833909 | 1.1737788 | 0 |
| 1726790220 | 1.1793417 | -0 | -0.06 | 1.179897 | 1.1837462 | 1.1754238 | 0 |
| 1726703820 | 1.1800091 | -0 | -0.13 | 1.181545 | 1.191723 | 1.1791425 | 0 |
| 1726617420 | 1.1815304 | -0 | -0.21 | 1.1838934 | 1.1863215 | 1.1793198 | 0 |
| 1726531020 | 1.183986 | 0 | 0.41 | 1.1788368 | 1.185986 | 1.1808123 | 0 |
| 1726444620 | 1.1792024 | 0 | 0.11 | 1.1792076 | 1.182205 | 1.1778782 | 0 |
| 1726358220 | 1.1779548 | 0 | 0.00 | 1.1779548 | 1.1779548 | 1.1779548 | 0 |
| 1726271820 | 1.1779548 | 0 | 0.10 | 1.176665 | 1.1843769 | 1.1760497 | 0 |
| 1726185420 | 1.1767673 | 0 | 0.34 | 1.1727057 | 1.1770673 | 1.1692513 | 0 |
| 1726099020 | 1.1728108 | -0.01 | -0.68 | 1.1811327 | 1.1874959 | 1.1720504 | 0 |
| 1726012620 | 1.180795 | 0 | 0.31 | 1.177065 | 1.1825668 | 1.1773054 | 0 |
| 1725926220 | 1.1771134 | -0.01 | -0.65 | 1.184795 | 1.1831303 | 1.1751557 | 0 |
| 1725839820 | 1.184835 | -0 | -0.16 | 1.1867679 | 1.1872926 | 1.18252 | 0 |
| 1725753420 | 1.1867679 | 0 | 0.11 | 1.1867679 | 1.1867679 | 1.1855195 | 0 |
| 1725667020 | 1.1855195 | 0 | 0.04 | 1.1849335 | 1.194015 | 1.1795993 | 0 |
| 1725580620 | 1.1850246 | 0 | 0.26 | 1.1817929 | 1.1859572 | 1.1774778 | 0 |
| 1725494220 | 1.1819146 | 0.01 | 0.46 | 1.1764377 | 1.1826872 | 1.1736202 | 0 |
| 1725407820 | 1.176475 | 0 | 0.17 | 1.1744434 | 1.1794513 | 1.1707704 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
