Pound Sterling vs Swiss Franc (GBPCHF)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.000385 | 0.0341186531551 | 1.128415 | 1.13 | 1.11072 | 0 | 0 | FX |
| 4 | 0.00612 | 0.545124167171 | 1.12268 | 1.1321 | 1.11072 | 0 | 0 | FX |
| 12 | 0.015825 | 1.42186482176 | 1.112975 | 1.1372 | 1.1023 | 0 | 0 | FX |
| 26 | -0.007285 | -0.641237231369 | 1.136085 | 1.1691 | 1.07435 | 0 | 0 | FX |
| 52 | 0.016185 | 1.45468108915 | 1.112615 | 1.1691 | 0.3688774 | 0 | 0 | FX |
| 156 | -0.1025 | -8.32453504426 | 1.2313 | 1.2611 | 0.3688774 | 0 | 0 | FX |
| 260 | -0.149555 | -11.699019443 | 1.278355 | 6.145655 | 0.3688774 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730851020 | 1.125 | 0.01 | 0.50 | 1.119455 | 1.1276 | 1.1184 | 0 |
| 1730764620 | 1.11944 | -0 | -0.39 | 1.123815 | 1.1248 | 1.1167 | 0 |
| 1730678220 | 1.12386 | 0.01 | 0.64 | 1.1167 | 1.12545 | 1.1167 | 0 |
| 1730591820 | 1.1167 | 0 | 0.00 | 1.1167 | 1.1167 | 1.1167 | 0 |
| 1730505420 | 1.1167 | 0 | 0.27 | 1.113635 | 1.1282 | 1.1135 | 0 |
| 1730419020 | 1.113745 | -0.01 | -0.81 | 1.122565 | 1.1254 | 1.11072 | 0 |
| 1730332620 | 1.12282 | -0.01 | -0.51 | 1.128415 | 1.1299999 | 1.1222 | 0 |
| 1730246220 | 1.128535 | 0.01 | 0.58 | 1.121985 | 1.1303 | 1.1209 | 0 |
| 1730159820 | 1.122045 | -0 | -0.29 | 1.12538 | 1.1265 | 1.1215 | 0 |
| 1730073420 | 1.12531 | 0 | 0.16 | 1.1235 | 1.126515 | 1.1235 | 0 |
| 1729986960 | 1.1235 | 0 | 0.00 | 1.1235 | 1.1235 | 1.1235 | 0 |
| 1729900620 | 1.1235 | 0 | 0.02 | 1.123295 | 1.1268 | 1.1214 | 0 |
| 1729814220 | 1.123245 | 0 | 0.35 | 1.1194249 | 1.1252 | 1.119 | 0 |
| 1729727820 | 1.11928 | -0 | -0.39 | 1.1235599 | 1.1273 | 1.1184 | 0 |
| 1729641420 | 1.123705 | 0 | 0.00 | 1.123705 | 1.1262 | 1.1208 | 0 |
| 1729555020 | 1.123665 | -0.01 | -0.47 | 1.129035 | 1.1287 | 1.1231 | 0 |
| 1729468620 | 1.128955 | 0 | 0.02 | 1.1287 | 1.129305 | 1.12742 | 0 |
| 1729382220 | 1.1287 | 0 | 0.00 | 1.1287 | 1.1287 | 1.1287 | 0 |
| 1729295820 | 1.1287 | 0 | 0.13 | 1.12719 | 1.1321 | 1.1269 | 0 |
| 1729209420 | 1.127225 | 0 | 0.27 | 1.12428 | 1.1279999 | 1.1225 | 0 |
| 1729123020 | 1.124225 | -0 | -0.25 | 1.127075 | 1.1281 | 1.1192 | 0 |
| 1729036620 | 1.127015 | 0 | 0.03 | 1.126955 | 1.129315 | 1.1246 | 0 |
| 1728950220 | 1.12671 | 0.01 | 0.60 | 1.11989 | 1.1277 | 1.1206 | 0 |
| 1728863820 | 1.119965 | -0 | -0.03 | 1.1203 | 1.12119 | 1.11958 | 0 |
| 1728777420 | 1.1203 | 0 | 0.00 | 1.1203 | 1.1203 | 1.1203 | 0 |
| 1728691020 | 1.1203 | 0 | 0.14 | 1.1189499 | 1.1221 | 1.118 | 0 |
| 1728604620 | 1.118785 | -0.01 | -0.51 | 1.124295 | 1.1258999 | 1.1161 | 0 |
| 1728518220 | 1.1245 | 0 | 0.15 | 1.1226799 | 1.12606 | 1.119545 | 0 |
| 1728431820 | 1.122805 | 0 | 0.42 | 1.118245 | 1.1247 | 1.1152 | 0 |
| 1728345420 | 1.1181 | -0.01 | -0.79 | 1.126865 | 1.12653 | 1.11575 | 0 |
| 1728259020 | 1.12701 | 0 | 0.16 | 1.1252 | 1.127795 | 1.1252 | 0 |
| 1728172620 | 1.1252 | 0 | 0.00 | 1.1252 | 1.1252 | 1.1252 | 0 |
| 1728086220 | 1.1252 | 0.01 | 0.60 | 1.11846 | 1.1277 | 1.1167 | 0 |
| 1727999820 | 1.11852 | -0.01 | -0.80 | 1.12711 | 1.1266 | 1.112 | 0 |
| 1727913420 | 1.12749 | 0 | 0.37 | 1.1234249 | 1.1296 | 1.12075 | 0 |
| 1727827020 | 1.12337 | -0.01 | -0.65 | 1.13092 | 1.1339999 | 1.12016 | 0 |
| 1727740620 | 1.130705 | 0 | 0.43 | 1.126195 | 1.1329 | 1.1257 | 0 |
| 1727654220 | 1.125885 | 0 | 0.10 | 1.1248 | 1.127115 | 1.124 | 0 |
| 1727567760 | 1.1248 | 0 | 0.00 | 1.1248 | 1.1248 | 1.1248 | 0 |
| 1727481360 | 1.1248 | -0.01 | -0.90 | 1.134925 | 1.1365 | 1.12326 | 0 |
| 1727395020 | 1.13503 | 0 | 0.21 | 1.13279 | 1.1371 | 1.12935 | 0 |
| 1727308620 | 1.132695 | 0 | 0.24 | 1.13003 | 1.1372 | 1.1277 | 0 |
| 1727222220 | 1.12998 | -0 | -0.10 | 1.131125 | 1.1356 | 1.1298 | 0 |
| 1727135820 | 1.13116 | -0 | -0.15 | 1.133095 | 1.1344 | 1.127525 | 0 |
| 1727049420 | 1.132825 | 0 | 0.04 | 1.1324 | 1.133005 | 1.1312549 | 0 |
| 1726963020 | 1.1324 | 0 | 0.00 | 1.1324 | 1.1324 | 1.1324 | 0 |
| 1726876620 | 1.1324 | 0.01 | 0.57 | 1.126055 | 1.1337 | 1.1247 | 0 |
| 1726790220 | 1.126005 | 0.01 | 0.66 | 1.119065 | 1.127755 | 1.1195 | 0 |
| 1726703820 | 1.118655 | 0 | 0.39 | 1.11439 | 1.119 | 1.1119 | 0 |
| 1726617420 | 1.1143 | -0 | -0.13 | 1.115835 | 1.1185 | 1.11259 | 0 |
| 1726531020 | 1.115705 | 0 | 0.17 | 1.114045 | 1.1176 | 1.11169 | 0 |
| 1726444620 | 1.1137999 | -0 | -0.05 | 1.1144 | 1.114475 | 1.110385 | 0 |
| 1726358220 | 1.1144 | 0 | 0.00 | 1.1144 | 1.1144 | 1.1144 | 0 |
| 1726271820 | 1.1144 | -0 | -0.15 | 1.116015 | 1.1176 | 1.1097999 | 0 |
| 1726185420 | 1.1161 | 0 | 0.40 | 1.11183 | 1.1186 | 1.1117 | 0 |
| 1726099020 | 1.111705 | 0 | 0.36 | 1.10747 | 1.1127 | 1.1023 | 0 |
| 1726012620 | 1.10771 | -0 | -0.23 | 1.11044 | 1.1123 | 1.1045 | 0 |
| 1725926220 | 1.11022 | 0 | 0.17 | 1.10839 | 1.1119 | 1.1074 | 0 |
| 1725839820 | 1.108375 | 0 | 0.13 | 1.1069 | 1.10917 | 1.106595 | 0 |
| 1725753420 | 1.1069 | 0 | 0.00 | 1.1069 | 1.1069 | 1.1069 | 0 |
| 1725667020 | 1.1069 | -0.01 | -0.45 | 1.1119349 | 1.1161 | 1.105435 | 0 |
| 1725580620 | 1.1119349 | -0 | -0.02 | 1.11217 | 1.1173 | 1.1113 | 0 |
| 1725494220 | 1.11211 | -0 | -0.23 | 1.114555 | 1.118 | 1.11108 | 0 |
| 1725407820 | 1.114645 | -0 | -0.38 | 1.11887 | 1.1211 | 1.111855 | 0 |
| 1725321420 | 1.11887 | 0 | 0.28 | 1.1169 | 1.1218 | 1.1142 | 0 |
| 1725235020 | 1.1157999 | 0 | 0.00 | 1.1157999 | 1.1157999 | 1.1157999 | 0 |
| 1725148620 | 1.1157999 | 0 | 0.00 | 1.1157999 | 1.1157999 | 1.1157999 | 0 |
| 1725062220 | 1.1157999 | 0 | 0.04 | 1.11515 | 1.1198999 | 1.1144 | 0 |
| 1724975820 | 1.1153 | 0 | 0.42 | 1.1107499 | 1.1177999 | 1.1097 | 0 |
| 1724889420 | 1.1106799 | -0.01 | -0.46 | 1.115685 | 1.1176 | 1.1089 | 0 |
| 1724803020 | 1.115775 | -0 | -0.15 | 1.11752 | 1.1214 | 1.1148 | 0 |
| 1724716620 | 1.11747 | -0 | -0.19 | 1.119555 | 1.1195 | 1.1155 | 0 |
| 1724630220 | 1.11956 | -0 | -0.07 | 1.11934 | 1.121055 | 1.118235 | 0 |
| 1724543820 | 1.1204 | 0 | 0.00 | 1.1204 | 1.1204 | 1.1204 | 0 |
| 1724457420 | 1.1204 | 0 | 0.44 | 1.11551 | 1.12255 | 1.11534 | 0 |
| 1724371020 | 1.11548 | 0 | 0.11 | 1.114235 | 1.11791 | 1.1119 | 0 |
| 1724284620 | 1.11427 | 0 | 0.15 | 1.112655 | 1.1167 | 1.1097999 | 0 |
| 1724198220 | 1.1126 | -0.01 | -0.71 | 1.12038 | 1.12045 | 1.1106 | 0 |
| 1724111820 | 1.120535 | -0 | -0.23 | 1.1232 | 1.1228 | 1.116905 | 0 |
| 1724025420 | 1.123135 | 0 | 0.19 | 1.121 | 1.12314 | 1.118475 | 0 |
| 1723939020 | 1.121 | 0 | 0.00 | 1.121 | 1.121 | 1.121 | 0 |
| 1723852620 | 1.121 | -0 | -0.09 | 1.122055 | 1.1229 | 1.1174 | 0 |
| 1723766220 | 1.122005 | 0.01 | 1.13 | 1.10949 | 1.1235 | 1.1107 | 0 |
| 1723679820 | 1.1095 | -0 | -0.34 | 1.112975 | 1.112795 | 1.107 | 0 |
| 1723593420 | 1.11326 | 0.01 | 0.80 | 1.1045799 | 1.113875 | 1.106 | 0 |
| 1723507020 | 1.10447 | 0 | 0.14 | 1.10274 | 1.1126 | 1.1035 | 0 |
| 1723420620 | 1.1029 | -0 | -0.24 | 1.1055 | 1.1055 | 1.1026 | 0 |
| 1723334220 | 1.1055 | 0 | 0.00 | 1.1055 | 1.1055 | 1.1055 | 0 |
| 1723247820 | 1.1055 | 0 | 0.04 | 1.1049 | 1.10904 | 1.099335 | 0 |
| 1723161420 | 1.1051 | 0.02 | 1.43 | 1.09056 | 1.1053599 | 1.0857 | 0 |
| 1723075020 | 1.089485 | 0.01 | 0.73 | 1.08159 | 1.1022 | 1.08454 | 0 |
| 1722988620 | 1.08155 | -0.01 | -1.04 | 1.0931249 | 1.0952 | 1.0788 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
