South African Rand vs Swiss Franc (ZARCHF)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.000472 | -0.965402984159 | 0.0488915 | 0.0491 | 0.0481581 | 0 | 0 | FX |
| 4 | 0.0002892 | 0.600868891322 | 0.0481303 | 0.0496 | 0.0481581 | 0 | 0 | FX |
| 12 | -0.0003265 | -0.669798547573 | 0.048746 | 0.0503559 | 0.0475875 | 0 | 0 | FX |
| 26 | 0.000656 | 1.3734336889 | 0.0477635 | 0.0505046 | 0.047 | 0 | 0 | FX |
| 52 | 0.0021347 | 4.612097276 | 0.0462848 | 0.0505046 | 0.0453 | 0 | 0 | FX |
| 156 | -0.011648 | -19.3915178757 | 0.0600675 | 33.7255 | 0.04488 | 0 | 0 | FX |
| 260 | -0.0137838 | -22.1592745079 | 0.0622033 | 195.24943 | 0.04488 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740959820 | 0.0483395 | 2.6E-5 | 0.05 | 0.0483474 | 0.0484236 | 0.0481581 | 0 |
| 1740873420 | 0.0483137 | 0 | 0.00 | 0.0483137 | 0.0483137 | 0.0483137 | 0 |
| 1740787020 | 0.0483137 | -0.000447 | -0.92 | 0.0487606 | 0.0489575 | 0.0482 | 0 |
| 1740700620 | 0.0487611 | 0.0001687 | 0.35 | 0.0486026 | 0.0488117 | 0.0485 | 0 |
| 1740614220 | 0.0485924 | 0.0001599 | 0.33 | 0.0484377 | 0.0488 | 0.0484588 | 0 |
| 1740527820 | 0.0484325 | -0.000434 | -0.89 | 0.0488195 | 0.0489 | 0.0483 | 0 |
| 1740441420 | 0.048867 | -2.5E-5 | -0.05 | 0.0488915 | 0.0491 | 0.0486875 | 0 |
| 1740355020 | 0.0488925 | -1.8E-5 | -0.04 | 0.0489105 | 0.0489874 | 0.0487444 | 0 |
| 1740268620 | 0.0489105 | 1.1E-5 | 0.02 | 0.0489105 | 0.0489105 | 0.0488995 | 0 |
| 1740182220 | 0.0488995 | -8.9E-5 | -0.18 | 0.0490048 | 0.0491284 | 0.0485464 | 0 |
| 1740095820 | 0.0489885 | 0.0001555 | 0.32 | 0.048819 | 0.0491 | 0.0487 | 0 |
| 1740009420 | 0.048833 | -0.000269 | -0.55 | 0.049097 | 0.0493511 | 0.0485595 | 0 |
| 1739923020 | 0.0491018 | 0.0002013 | 0.41 | 0.048896 | 0.0492 | 0.048755 | 0 |
| 1739836620 | 0.0489005 | -6.7E-5 | -0.14 | 0.0489893 | 0.049115 | 0.0487728 | 0 |
| 1739750220 | 0.0489676 | 0 | 0.00 | 0.0489676 | 0.0489676 | 0.0489676 | 0 |
| 1739663820 | 0.0489676 | 0 | 0.00 | 0.0489676 | 0.0489676 | 0.0489676 | 0 |
| 1739577420 | 0.0489676 | 0.0001317 | 0.27 | 0.0488245 | 0.0492 | 0.0488642 | 0 |
| 1739491020 | 0.0488359 | -0.000474 | -0.96 | 0.0493255 | 0.0494035 | 0.0486 | 0 |
| 1739404620 | 0.0493096 | -1.6E-5 | -0.03 | 0.0493224 | 0.0495 | 0.0492509 | 0 |
| 1739318220 | 0.049326 | -9.4E-5 | -0.19 | 0.0494087 | 0.0496 | 0.049255 | 0 |
| 1739231820 | 0.0494199 | -2.5E-5 | -0.05 | 0.0491573 | 0.0496 | 0.049042 | 0 |
| 1739145420 | 0.0494447 | 0 | 0.00 | 0.0494447 | 0.0494447 | 0.0494447 | 0 |
| 1739059020 | 0.0494447 | 0 | 0.00 | 0.0494447 | 0.0494447 | 0.0494447 | 0 |
| 1738972620 | 0.0494447 | 0.0003808 | 0.78 | 0.049084 | 0.0495642 | 0.049 | 0 |
| 1738886220 | 0.0490639 | 0.0004634 | 0.95 | 0.0486079 | 0.0491578 | 0.0483499 | 0 |
| 1738799820 | 0.0486005 | 0.000121 | 0.25 | 0.0484785 | 0.0487 | 0.0483979 | 0 |
| 1738713420 | 0.0484795 | -0.000145 | -0.30 | 0.0486141 | 0.0487183 | 0.048382 | 0 |
| 1738627020 | 0.0486242 | 0.0005028 | 1.04 | 0.0481305 | 0.0488128 | 0.04817 | 0 |
| 1738540620 | 0.0481214 | -0.000687 | -1.41 | 0.0488316 | 0.0488786 | 0.0480365 | 0 |
| 1738454220 | 0.0488083 | 0 | 0.00 | 0.0488083 | 0.0488083 | 0.0488083 | 0 |
| 1738367820 | 0.0488083 | -0.000152 | -0.31 | 0.0489485 | 0.0491406 | 0.048581 | 0 |
| 1738281420 | 0.0489604 | 9.6E-5 | 0.20 | 0.0488594 | 0.0492999 | 0.0488 | 0 |
| 1738195020 | 0.0488642 | 0.0004449 | 0.92 | 0.0484187 | 0.0490151 | 0.048334 | 0 |
| 1738108620 | 0.0484193 | 0.0002179 | 0.45 | 0.0482135 | 0.0486 | 0.048 | 0 |
| 1738022220 | 0.0482014 | -0.001045 | -2.12 | 0.0489992 | 0.049024 | 0.04797 | 0 |
| 1737935820 | 0.0492463 | 0 | 0.00 | 0.0492463 | 0.0492463 | 0.0492463 | 0 |
| 1737849420 | 0.0492463 | 0 | 0.00 | 0.0492463 | 0.0492463 | 0.0492463 | 0 |
| 1737763020 | 0.0492463 | 0.0002183 | 0.45 | 0.0490294 | 0.0494355 | 0.0490509 | 0 |
| 1737676620 | 0.049028 | 5.8E-5 | 0.12 | 0.0489953 | 0.0491411 | 0.0488 | 0 |
| 1737590220 | 0.0489696 | 2.0E-5 | 0.04 | 0.0489677 | 0.0491267 | 0.0488106 | 0 |
| 1737503820 | 0.04895 | 4.0E-5 | 0.08 | 0.0489049 | 0.0491 | 0.0486766 | 0 |
| 1737417420 | 0.0489096 | 9.4E-5 | 0.19 | 0.0487985 | 0.0490029 | 0.0486 | 0 |
| 1737331020 | 0.0488155 | 2.6E-5 | 0.05 | 0.0487895 | 0.04885 | 0.0487373 | 0 |
| 1737244620 | 0.0487895 | -9.0E-6 | -0.02 | 0.0487895 | 0.048798 | 0.0487895 | 0 |
| 1737158220 | 0.048798 | 0.0003672 | 0.76 | 0.048424 | 0.0489 | 0.0482574 | 0 |
| 1737071820 | 0.0484308 | -0.00014 | -0.29 | 0.04858 | 0.0486552 | 0.0482594 | 0 |
| 1736985420 | 0.048571 | 0.0003491 | 0.72 | 0.048234 | 0.0487 | 0.04816 | 0 |
| 1736899020 | 0.0482219 | 3.6E-5 | 0.07 | 0.048203 | 0.0484596 | 0.0481478 | 0 |
| 1736812620 | 0.0481858 | 0.0002325 | 0.48 | 0.0479707 | 0.0482812 | 0.0476735 | 0 |
| 1736726220 | 0.0479533 | 6.0E-6 | 0.01 | 0.0480036 | 0.0480302 | 0.0478779 | 0 |
| 1736639820 | 0.0479474 | 1.1E-5 | 0.02 | 0.0479474 | 0.0479474 | 0.0479361 | 0 |
| 1736553420 | 0.0479361 | -0.000221 | -0.46 | 0.04815 | 0.0483 | 0.0477683 | 0 |
| 1736467020 | 0.048157 | -8.0E-6 | -0.02 | 0.0481533 | 0.0484695 | 0.0480545 | 0 |
| 1736380620 | 0.0481651 | -0.000499 | -1.03 | 0.0486501 | 0.0487 | 0.0480999 | 0 |
| 1736294220 | 0.0486645 | -6.1E-5 | -0.13 | 0.048693 | 0.048961 | 0.0484978 | 0 |
| 1736207820 | 0.0487251 | 0.0002761 | 0.57 | 0.0484534 | 0.04893 | 0.0483935 | 0 |
| 1736121420 | 0.048449 | -5.0E-5 | -0.10 | 0.0484993 | 0.0484997 | 0.0483554 | 0 |
| 1736035020 | 0.0484993 | -7.6E-5 | -0.16 | 0.0484993 | 0.0485753 | 0.0484993 | 0 |
| 1735948620 | 0.0485753 | -8.0E-5 | -0.16 | 0.048633 | 0.0488 | 0.0483 | 0 |
| 1735862220 | 0.0486557 | 0.0005239 | 1.09 | 0.0481394 | 0.0488214 | 0.048 | 0 |
| 1735775820 | 0.0481318 | 8.5E-5 | 0.18 | 0.0479867 | 0.0482413 | 0.0479857 | 0 |
| 1735689420 | 0.048047 | 0 | 0.00 | 0.048047 | 0.048047 | 0.048047 | 0 |
| 1735603020 | 0.048047 | -0.000211 | -0.44 | 0.048255 | 0.0484335 | 0.047985 | 0 |
| 1735516620 | 0.0482576 | -4.9E-5 | -0.10 | 0.0483065 | 0.0483098 | 0.0481143 | 0 |
| 1735430220 | 0.0483065 | -4.1E-5 | -0.08 | 0.0483065 | 0.0483476 | 0.0483065 | 0 |
| 1735343760 | 0.0483476 | 0.0006618 | 1.39 | 0.0476885 | 0.0484138 | 0.047695 | 0 |
| 1735257420 | 0.0476858 | -0.00042 | -0.87 | 0.048109 | 0.0484558 | 0.0475875 | 0 |
| 1735171020 | 0.0481055 | -0.000196 | -0.41 | 0.0483062 | 0.048406 | 0.047712 | 0 |
| 1735084620 | 0.0483011 | -0.00014 | -0.29 | 0.0484407 | 0.048645 | 0.048092 | 0 |
| 1734998220 | 0.0484415 | -0.000355 | -0.73 | 0.0487945 | 0.0489 | 0.0482478 | 0 |
| 1734911820 | 0.0487961 | 0.0001523 | 0.31 | 0.0487616 | 0.0488307 | 0.0486438 | 0 |
| 1734825420 | 0.0486438 | -0.000139 | -0.28 | 0.0487616 | 0.0487825 | 0.0486438 | 0 |
| 1734739020 | 0.0487825 | -4.1E-5 | -0.08 | 0.048824 | 0.0492729 | 0.0485 | 0 |
| 1734652620 | 0.0488231 | -0.000358 | -0.73 | 0.0491717 | 0.0494298 | 0.0487465 | 0 |
| 1734566220 | 0.0491807 | -0.000133 | -0.27 | 0.0493163 | 0.0496 | 0.0490769 | 0 |
| 1734479820 | 0.0493135 | -0.000759 | -1.52 | 0.0500687 | 0.0502523 | 0.0492 | 0 |
| 1734393420 | 0.0500728 | 0.0001683 | 0.34 | 0.0499485 | 0.0501327 | 0.0497781 | 0 |
| 1734307020 | 0.0499045 | -9.9E-5 | -0.20 | 0.0498209 | 0.0500455 | 0.0498209 | 0 |
| 1734220620 | 0.0500037 | 0 | 0.00 | 0.0500037 | 0.0500037 | 0.0500037 | 0 |
| 1734134220 | 0.0500037 | -0.000138 | -0.28 | 0.0501635 | 0.0502561 | 0.04979 | 0 |
| 1734047820 | 0.0501414 | 0.0002435 | 0.49 | 0.0498933 | 0.0503549 | 0.0499 | 0 |
| 1733961420 | 0.0498979 | 0.0003476 | 0.70 | 0.049553 | 0.0500412 | 0.0494 | 0 |
| 1733875020 | 0.0495503 | 0.0001414 | 0.29 | 0.0493962 | 0.0496209 | 0.0490655 | 0 |
| 1733788620 | 0.0494089 | 0.0006512 | 1.34 | 0.0487461 | 0.0495559 | 0.0487 | 0 |
| 1733702220 | 0.0487577 | 0 | 0.00 | 0.0487577 | 0.0487577 | 0.0487577 | 0 |
| 1733615820 | 0.0487577 | 0 | 0.00 | 0.0487577 | 0.0487577 | 0.0487577 | 0 |
| 1733529420 | 0.0487577 | 2.0E-5 | 0.04 | 0.0487349 | 0.0488465 | 0.0484662 | 0 |
| 1733443020 | 0.0487379 | 9.1E-5 | 0.19 | 0.048646 | 0.049055 | 0.0486 | 0 |
| 1733356620 | 0.0486465 | -0.00029 | -0.59 | 0.0489476 | 0.049 | 0.0486267 | 0 |
| 1733270220 | 0.0489363 | 6.5E-5 | 0.13 | 0.048868 | 0.0490605 | 0.0487 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
