New Zealand Dollar vs Swiss Franc (NZDCHF)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00102 | 0.199935315045 | 0.510165 | 0.51504 | 0.5068 | 0 | 0 | FX |
| 4 | 0.0054 | 1.0676473205 | 0.505785 | 0.5171 | 0.49795 | 0 | 0 | FX |
| 12 | -0.00889 | -1.70936884103 | 0.520075 | 0.5267 | 0.49795 | 0 | 0 | FX |
| 26 | -0.031215 | -5.75497787611 | 0.5424 | 0.5431 | 0.494095 | 0 | 0 | FX |
| 52 | -0.01793 | -3.38867731968 | 0.529115 | 0.5626 | 0.494095 | 0 | 0 | FX |
| 156 | -0.111335 | -17.8845659577 | 0.62252 | 3.62455 | 0.0002385 | 0 | 0 | FX |
| 260 | -0.129265 | -20.1834647513 | 0.64045 | 3.62455 | 0.0002385 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737071820 | 0.510965 | -0.00239 | -0.47 | 0.513315 | 0.5124 | 0.5068 | 0 |
| 1736985420 | 0.513355 | 0.002145 | 0.42 | 0.5112449 | 0.51504 | 0.51049 | 0 |
| 1736899020 | 0.51121 | -0.001965 | -0.38 | 0.51308 | 0.5148 | 0.5106 | 0 |
| 1736812620 | 0.513175 | 0.003045 | 0.60 | 0.51014 | 0.51412 | 0.5081 | 0 |
| 1736726220 | 0.51013 | 0.0011036 | 0.22 | 0.5090264 | 0.510675 | 0.508745 | 0 |
| 1736639820 | 0.5090264 | -0.000418 | -0.08 | 0.5090264 | 0.5094447 | 0.5090264 | 0 |
| 1736553420 | 0.5094447 | -0.00074 | -0.15 | 0.510165 | 0.511645 | 0.5083889 | 0 |
| 1736467020 | 0.510185 | -0.000515 | -0.10 | 0.510695 | 0.5115 | 0.5083 | 0 |
| 1736380620 | 0.5107 | -0.001795 | -0.35 | 0.512525 | 0.5132 | 0.5096 | 0 |
| 1736294220 | 0.512495 | 0.002095 | 0.41 | 0.510225 | 0.515 | 0.5116 | 0 |
| 1736207820 | 0.5104 | -0.000265 | -0.05 | 0.510795 | 0.5125 | 0.5091599 | 0 |
| 1736121420 | 0.510665 | 0.0007252 | 0.14 | 0.5099398 | 0.512175 | 0.5093801 | 0 |
| 1736035020 | 0.5099398 | 0.0010731 | 0.21 | 0.5099398 | 0.5099764 | 0.5088667 | 0 |
| 1735948620 | 0.5088667 | -0.001333 | -0.26 | 0.51017 | 0.5116 | 0.5067 | 0 |
| 1735862220 | 0.5102 | 0.001995 | 0.39 | 0.50814 | 0.5114 | 0.5071 | 0 |
| 1735775820 | 0.508205 | -0.0012 | -0.24 | 0.5076481 | 0.5083 | 0.506335 | 0 |
| 1735689420 | 0.509405 | 0 | 0.00 | 0.509405 | 0.509405 | 0.509405 | 0 |
| 1735603020 | 0.509405 | 0.00086 | 0.17 | 0.508595 | 0.511475 | 0.50908 | 0 |
| 1735516620 | 0.508545 | -0.000237 | -0.05 | 0.508782 | 0.50906 | 0.506955 | 0 |
| 1735430220 | 0.508782 | 0.0001738 | 0.03 | 0.508782 | 0.5087885 | 0.5083496 | 0 |
| 1735343760 | 0.5086082 | 0.0030082 | 0.59 | 0.505695 | 0.5088 | 0.5051 | 0 |
| 1735257420 | 0.5056 | -0.00262 | -0.52 | 0.508265 | 0.5089 | 0.5050999 | 0 |
| 1735171020 | 0.50822 | -0.000125 | -0.02 | 0.508355 | 0.5171 | 0.49795 | 0 |
| 1735084620 | 0.508345 | 0.00103 | 0.20 | 0.507295 | 0.5096 | 0.5002 | 0 |
| 1734998220 | 0.507315 | 0.00261 | 0.52 | 0.504775 | 0.5084999 | 0.505 | 0 |
| 1734911820 | 0.504705 | -0.000488 | -0.10 | 0.5051933 | 0.506355 | 0.50348 | 0 |
| 1734825420 | 0.5051933 | -9.7E-5 | -0.02 | 0.5052595 | 0.5052904 | 0.5051933 | 0 |
| 1734739020 | 0.5052904 | -0.000615 | -0.12 | 0.505765 | 0.5064999 | 0.503 | 0 |
| 1734652620 | 0.505905 | -0.00051 | -0.10 | 0.506665 | 0.5084999 | 0.505435 | 0 |
| 1734566220 | 0.5064149 | -0.00745 | -1.45 | 0.51385 | 0.5133 | 0.50617 | 0 |
| 1734479820 | 0.513865 | -0.00392 | -0.76 | 0.517785 | 0.5173 | 0.5133 | 0 |
| 1734393420 | 0.517785 | 0.0030814 | 0.60 | 0.514615 | 0.5179 | 0.514 | 0 |
| 1734307020 | 0.5147036 | 0 | 0.00 | 0.5147036 | 0.5147036 | 0.5147036 | 0 |
| 1734220620 | 0.5147036 | 0 | 0.00 | 0.5147036 | 0.5147036 | 0.5147036 | 0 |
| 1734134220 | 0.5147036 | 4.9E-5 | 0.01 | 0.514655 | 0.5158 | 0.5134 | 0 |
| 1734047820 | 0.514655 | 0.002955 | 0.58 | 0.51164 | 0.524375 | 0.512 | 0 |
| 1733961420 | 0.5117 | -0.000455 | -0.09 | 0.5121 | 0.512915 | 0.5096 | 0 |
| 1733875020 | 0.512155 | -0.002645 | -0.51 | 0.514715 | 0.5132 | 0.5109 | 0 |
| 1733788620 | 0.5148 | 0.001785 | 0.35 | 0.5128549 | 0.5168 | 0.5108 | 0 |
| 1733702220 | 0.513015 | 0.0008581 | 0.17 | 0.5121569 | 0.513885 | 0.5124094 | 0 |
| 1733615820 | 0.5121569 | -0.000198 | -0.04 | 0.5121569 | 0.5126797 | 0.5121569 | 0 |
| 1733529420 | 0.5123546 | -0.00434 | -0.84 | 0.516755 | 0.5155 | 0.5113 | 0 |
| 1733443020 | 0.516695 | -0.00092 | -0.18 | 0.517635 | 0.5207 | 0.516 | 0 |
| 1733356620 | 0.517615 | -0.00374 | -0.72 | 0.521395 | 0.5195999 | 0.51588 | 0 |
| 1733270220 | 0.521355 | -0.000245 | -0.05 | 0.5215 | 0.5249 | 0.5157 | 0 |
| 1733183820 | 0.5215999 | 0.0005999 | 0.12 | 0.520985 | 0.5252 | 0.5205999 | 0 |
| 1733097420 | 0.521 | 0.01146 | 2.25 | 0.5220496 | 0.52215 | 0.519995 | 0 |
| 1733011020 | 0.50954 | -0.00472 | -0.92 | 0.5089735 | 0.5220496 | 0.5089735 | 0 |
| 1732924620 | 0.51426 | -0.006 | -1.15 | 0.520275 | 0.523 | 0.5089735 | 0 |
| 1732838220 | 0.5202599 | 0.0003599 | 0.07 | 0.520005 | 0.5223 | 0.5194 | 0 |
| 1732751820 | 0.5199 | 0.0025461 | 0.49 | 0.517205 | 0.5213 | 0.5189 | 0 |
| 1732665420 | 0.5173539 | 0.0007489 | 0.14 | 0.516425 | 0.5191 | 0.5164 | 0 |
| 1732579020 | 0.516605 | -0.005455 | -1.04 | 0.52194 | 0.5224 | 0.514975 | 0 |
| 1732492620 | 0.5220601 | 0 | 0.00 | 0.5220601 | 0.5220601 | 0.5220601 | 0 |
| 1732406220 | 0.5220601 | 0 | 0.00 | 0.5220601 | 0.5220601 | 0.5220601 | 0 |
| 1732319820 | 0.5220601 | 0.0025951 | 0.50 | 0.519405 | 0.5228 | 0.5165999 | 0 |
| 1732233420 | 0.519465 | -0.00016 | -0.03 | 0.519645 | 0.5203 | 0.5175999 | 0 |
| 1732147020 | 0.519625 | -0.0024 | -0.46 | 0.522165 | 0.5243 | 0.5142 | 0 |
| 1732060620 | 0.522025 | 0.00174 | 0.33 | 0.520285 | 0.5263 | 0.5189 | 0 |
| 1731974220 | 0.520285 | -0.00074 | -0.14 | 0.520985 | 0.5225 | 0.5179 | 0 |
| 1731887820 | 0.521025 | 0.0008905 | 0.17 | 0.5201345 | 0.5223 | 0.51913 | 0 |
| 1731801420 | 0.5201345 | -0.000142 | -0.03 | 0.5201345 | 0.5208885 | 0.5201345 | 0 |
| 1731715020 | 0.5202768 | -0.000508 | -0.10 | 0.520855 | 0.5218 | 0.5195999 | 0 |
| 1731628620 | 0.520785 | -0.00028 | -0.05 | 0.521105 | 0.5225 | 0.518805 | 0 |
| 1731542220 | 0.521065 | -0.00144 | -0.28 | 0.522505 | 0.5241 | 0.519775 | 0 |
| 1731455820 | 0.522505 | -0.00294 | -0.56 | 0.525515 | 0.5256 | 0.5217 | 0 |
| 1731369420 | 0.525445 | 0.00281 | 0.54 | 0.522545 | 0.5259 | 0.52319 | 0 |
| 1731283020 | 0.522635 | 0.0004688 | 0.09 | 0.5222751 | 0.52412 | 0.5212 | 0 |
| 1731196620 | 0.5221662 | 0 | 0.00 | 0.5221662 | 0.5221662 | 0.5221662 | 0 |
| 1731110220 | 0.5221662 | -0.003429 | -0.65 | 0.525485 | 0.525 | 0.521245 | 0 |
| 1731023820 | 0.525595 | 0.00552 | 1.06 | 0.52 | 0.5266999 | 0.5234799 | 0 |
| 1730937420 | 0.520075 | 0.00118 | 0.23 | 0.518625 | 0.5226 | 0.51637 | 0 |
| 1730851020 | 0.518895 | 0.00269 | 0.52 | 0.5161249 | 0.5205999 | 0.512 | 0 |
| 1730764620 | 0.516205 | -0.003235 | -0.62 | 0.51944 | 0.5207 | 0.5122 | 0 |
| 1730678220 | 0.51944 | 0.0004328 | 0.08 | 0.5190072 | 0.521275 | 0.5159899 | 0 |
| 1730591820 | 0.5190072 | 0.0030173 | 0.58 | 0.5190072 | 0.5190072 | 0.5159899 | 0 |
| 1730505420 | 0.5159899 | 0.0003749 | 0.07 | 0.515585 | 0.5214 | 0.515 | 0 |
| 1730419020 | 0.515615 | -0.00171 | -0.33 | 0.517355 | 0.518015 | 0.5139 | 0 |
| 1730332620 | 0.517325 | -0.00049 | -0.09 | 0.517765 | 0.5201 | 0.5165 | 0 |
| 1730246220 | 0.517815 | 5.0E-5 | 0.01 | 0.517855 | 0.5202 | 0.5162 | 0 |
| 1730159820 | 0.517765 | -0.00148 | -0.29 | 0.519225 | 0.5192 | 0.5169 | 0 |
| 1730073420 | 0.519245 | 0.0007479 | 0.14 | 0.5184971 | 0.52062 | 0.518042 | 0 |
| 1729986960 | 0.5184971 | 0.0004551 | 0.09 | 0.5184971 | 0.5184971 | 0.518042 | 0 |
| 1729900620 | 0.518042 | -0.002173 | -0.42 | 0.520115 | 0.5212 | 0.5173 | 0 |
| 1729814220 | 0.520215 | -0.00034 | -0.07 | 0.5205149 | 0.5225 | 0.5198 | 0 |
| 1729727820 | 0.520555 | -0.0027 | -0.52 | 0.523115 | 0.5241 | 0.519175 | 0 |
| 1729641420 | 0.523255 | 0.00195 | 0.37 | 0.521325 | 0.5247 | 0.5224 | 0 |
| 1729555020 | 0.521305 | -0.00425 | -0.81 | 0.525595 | 0.5261 | 0.5212 | 0 |
| 1729468620 | 0.525555 | 0.0005138 | 0.10 | 0.5250412 | 0.5262319 | 0.5243902 | 0 |
| 1729382220 | 0.5250412 | 0 | 0.00 | 0.5250412 | 0.5250412 | 0.5243902 | 0 |
| 1729295820 | 0.5250412 | 0.0001862 | 0.04 | 0.524825 | 0.5265 | 0.5242 | 0 |
| 1729209420 | 0.524855 | 0.00052 | 0.10 | 0.524315 | 0.526 | 0.52251 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
