CHFSGD Historical Data
1.47542
-0.27% -39.9 pips
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jun 11, 2021 00:00 | 1.47941 | 1.47999 | 1.47388 | 1.47542 | -39.9 | -0.27% |
| Jun 10, 2021 00:00 | 1.47793 | 1.48017 | 1.47408 | 1.47961 | +16.8 | +0.11% |
| Jun 09, 2021 00:00 | 1.47552 | 1.48124 | 1.47469 | 1.47768 | +21.6 | +0.15% |
| Jun 08, 2021 00:00 | 1.4713 | 1.47786 | 1.4713 | 1.47595 | +46.5 | +0.32% |
| Jun 07, 2021 00:00 | 1.4708 | 1.47486 | 1.47028 | 1.47307 | +22.7 | +0.15% |
| Jun 04, 2021 00:00 | 1.46859 | 1.47416 | 1.46725 | 1.47236 | +37.7 | +0.26% |
| Jun 03, 2021 00:00 | 1.47224 | 1.47322 | 1.46673 | 1.46903 | -32.1 | -0.22% |
| Jun 02, 2021 00:00 | 1.47421 | 1.47559 | 1.4677 | 1.47226 | -19.5 | -0.13% |
| Jun 01, 2021 00:00 | 1.46937 | 1.4765 | 1.46703 | 1.47368 | +43.1 | +0.29% |
| May 31, 2021 00:00 | 1.46769 | 1.47193 | 1.46652 | 1.46902 | +13.3 | +0.09% |
| May 28, 2021 00:00 | 1.47574 | 1.47664 | 1.46766 | 1.46898 | -67.6 | -0.46% |
| May 27, 2021 00:00 | 1.47413 | 1.47742 | 1.46974 | 1.47588 | +17.5 | +0.12% |
| May 26, 2021 00:00 | 1.47979 | 1.48071 | 1.47405 | 1.47492 | -48.7 | -0.33% |
| May 25, 2021 00:00 | 1.47842 | 1.48439 | 1.47842 | 1.48005 | +16.3 | +0.11% |
| May 24, 2021 00:00 | 1.48156 | 1.48413 | 1.47885 | 1.47994 | -16.2 | -0.11% |
| May 21, 2021 00:00 | 1.48282 | 1.48678 | 1.47881 | 1.48263 | -1.9 | -0.01% |
| May 20, 2021 00:00 | 1.47387 | 1.48281 | 1.4738 | 1.48197 | +81.0 | +0.55% |
| May 19, 2021 00:00 | 1.47967 | 1.48251 | 1.47562 | 1.47655 | -31.2 | -0.21% |
| May 18, 2021 00:00 | 1.47874 | 1.48316 | 1.47592 | 1.48082 | +20.8 | +0.14% |
| May 17, 2021 00:00 | 1.47565 | 1.48375 | 1.47565 | 1.47858 | +29.3 | +0.20% |
| May 14, 2021 00:00 | 1.47046 | 1.47927 | 1.46834 | 1.47582 | +53.6 | +0.36% |
| May 13, 2021 00:00 | 1.46606 | 1.47271 | 1.46522 | 1.47157 | +55.1 | +0.37% |
| May 12, 2021 00:00 | 1.46601 | 1.47083 | 1.46342 | 1.4671 | +10.9 | +0.07% |
| May 11, 2021 00:00 | 1.4704 | 1.47373 | 1.46538 | 1.46615 | -42.5 | -0.29% |
| May 10, 2021 00:00 | 1.46928 | 1.47331 | 1.46506 | 1.47154 | +22.6 | +0.15% |
| May 07, 2021 00:00 | 1.46845 | 1.47202 | 1.46413 | 1.46949 | +10.4 | +0.07% |
| May 06, 2021 00:00 | 1.46283 | 1.47062 | 1.46117 | 1.46859 | +57.6 | +0.39% |
| May 05, 2021 00:00 | 1.46262 | 1.46438 | 1.45874 | 1.4621 | -5.2 | -0.04% |
| May 04, 2021 00:00 | 1.45895 | 1.46619 | 1.45603 | 1.46233 | +33.8 | +0.23% |
| May 03, 2021 00:00 | 1.45563 | 1.46158 | 1.45279 | 1.45841 | +27.8 | +0.19% |
| Apr 30, 2021 00:00 | 1.45947 | 1.46191 | 1.45604 | 1.45635 | -31.2 | -0.21% |
| Apr 29, 2021 00:00 | 1.45526 | 1.45969 | 1.45406 | 1.45896 | +37.0 | +0.25% |
| Apr 28, 2021 00:00 | 1.45093 | 1.45757 | 1.44533 | 1.45668 | +57.5 | +0.39% |
| Apr 27, 2021 00:00 | 1.44913 | 1.45291 | 1.44617 | 1.45111 | +19.8 | +0.14% |
| Apr 26, 2021 00:00 | 1.4509 | 1.453 | 1.4473 | 1.44929 | -16.1 | -0.11% |
| Apr 23, 2021 00:00 | 1.44887 | 1.45325 | 1.44669 | 1.45115 | +22.8 | +0.16% |
| Apr 22, 2021 00:00 | 1.44931 | 1.45205 | 1.4465 | 1.44929 | -0.2 | +0.00% |
| Apr 21, 2021 00:00 | 1.44936 | 1.45182 | 1.44629 | 1.4485 | -8.6 | -0.06% |
| Apr 20, 2021 00:00 | 1.45473 | 1.45483 | 1.4493 | 1.45097 | -37.6 | -0.26% |
| Apr 19, 2021 00:00 | 1.45123 | 1.45751 | 1.44706 | 1.45269 | +14.6 | +0.10% |
| Apr 16, 2021 00:00 | 1.44452 | 1.45333 | 1.44452 | 1.45034 | +58.2 | +0.40% |
| Apr 15, 2021 00:00 | 1.44709 | 1.44898 | 1.44395 | 1.44671 | -3.8 | -0.03% |
| Apr 14, 2021 00:00 | 1.45615 | 1.45661 | 1.44643 | 1.44712 | -90.3 | -0.62% |
| Apr 13, 2021 00:00 | 1.45261 | 1.45748 | 1.44937 | 1.45589 | +32.8 | +0.23% |
| Apr 12, 2021 00:00 | 1.446 | 1.45548 | 1.4455 | 1.45353 | +75.3 | +0.52% |
| Apr 09, 2021 00:00 | 1.44873 | 1.45154 | 1.44587 | 1.45074 | +20.1 | +0.14% |
| Apr 08, 2021 00:00 | 1.43977 | 1.4511 | 1.43719 | 1.44948 | +97.1 | +0.67% |
| Apr 07, 2021 00:00 | 1.43766 | 1.445 | 1.43474 | 1.44216 | +45.0 | +0.31% |
| Apr 06, 2021 00:00 | 1.43212 | 1.43914 | 1.42726 | 1.43814 | +60.2 | +0.42% |
| Apr 05, 2021 00:00 | 1.42769 | 1.43405 | 1.42273 | 1.43257 | +48.8 | +0.34% |
| Apr 02, 2021 00:00 | 1.42569 | 1.42904 | 1.42382 | 1.42791 | +22.2 | +0.16% |
| Apr 01, 2021 00:00 | 1.42403 | 1.42914 | 1.42134 | 1.42722 | +31.9 | +0.22% |
| Mar 31, 2021 00:00 | 1.42902 | 1.43091 | 1.42223 | 1.42483 | -41.9 | -0.29% |
| Mar 30, 2021 00:00 | 1.43544 | 1.43622 | 1.42795 | 1.42982 | -56.2 | -0.39% |
| Mar 29, 2021 00:00 | 1.43078 | 1.43752 | 1.43017 | 1.43496 | +41.8 | +0.29% |
| Mar 26, 2021 00:00 | 1.43502 | 1.43583 | 1.42984 | 1.43231 | -27.1 | -0.19% |
| Mar 25, 2021 00:00 | 1.43793 | 1.44045 | 1.43363 | 1.43424 | -36.9 | -0.26% |
| Mar 24, 2021 00:00 | 1.4384 | 1.44225 | 1.43658 | 1.43815 | -2.5 | -0.02% |
| Mar 23, 2021 00:00 | 1.45186 | 1.45249 | 1.43749 | 1.44013 | -117.3 | -0.81% |
| Mar 22, 2021 00:00 | 1.44361 | 1.45232 | 1.44187 | 1.45148 | +78.7 | +0.54% |
| Mar 19, 2021 00:00 | 1.44995 | 1.45033 | 1.44197 | 1.44329 | -66.6 | -0.46% |
| Mar 18, 2021 00:00 | 1.45161 | 1.456 | 1.44445 | 1.44853 | -30.8 | -0.21% |
| Mar 17, 2021 00:00 | 1.45452 | 1.4554 | 1.44925 | 1.45201 | -25.1 | -0.17% |
| Mar 16, 2021 00:00 | 1.44877 | 1.45573 | 1.44771 | 1.45405 | +52.8 | +0.36% |
| Mar 15, 2021 00:00 | 1.44671 | 1.45176 | 1.44511 | 1.45047 | +37.6 | +0.26% |
| Mar 12, 2021 00:00 | 1.44874 | 1.45009 | 1.44452 | 1.44681 | -19.3 | -0.13% |
| Mar 11, 2021 00:00 | 1.44266 | 1.45068 | 1.44149 | 1.44828 | +56.2 | +0.39% |
| Mar 10, 2021 00:00 | 1.44741 | 1.45088 | 1.44337 | 1.44441 | -30.0 | -0.21% |
| Mar 09, 2021 00:00 | 1.43834 | 1.44939 | 1.4383 | 1.4478 | +94.6 | +0.65% |
| Mar 08, 2021 00:00 | 1.44495 | 1.44581 | 1.43826 | 1.44039 | -45.6 | -0.32% |
| Mar 05, 2021 00:00 | 1.43995 | 1.44749 | 1.43573 | 1.44063 | +6.8 | +0.05% |
| Mar 04, 2021 00:00 | 1.44807 | 1.45013 | 1.43635 | 1.4395 | -85.7 | -0.60% |
| Mar 03, 2021 00:00 | 1.45203 | 1.45394 | 1.44811 | 1.44826 | -37.7 | -0.26% |
| Mar 02, 2021 00:00 | 1.45005 | 1.45529 | 1.44918 | 1.45462 | +45.7 | +0.31% |
| Mar 01, 2021 00:00 | 1.46589 | 1.46785 | 1.44928 | 1.4506 | -152.9 | -1.05% |
| Feb 26, 2021 00:00 | 1.46496 | 1.47026 | 1.46266 | 1.46702 | +20.6 | +0.14% |
| Feb 25, 2021 00:00 | 1.45535 | 1.46529 | 1.45022 | 1.46491 | +95.6 | +0.65% |
| Feb 24, 2021 00:00 | 1.45883 | 1.46 | 1.45143 | 1.4549 | -39.3 | -0.27% |
| Feb 23, 2021 00:00 | 1.47391 | 1.47535 | 1.45706 | 1.45818 | -157.3 | -1.08% |
| Feb 22, 2021 00:00 | 1.47531 | 1.47756 | 1.46948 | 1.47451 | -8.0 | -0.05% |
| Feb 19, 2021 00:00 | 1.48093 | 1.4818 | 1.47561 | 1.47632 | -46.1 | -0.31% |
| Feb 18, 2021 00:00 | 1.47734 | 1.48198 | 1.47672 | 1.48008 | +27.4 | +0.19% |
| Feb 17, 2021 00:00 | 1.48678 | 1.48778 | 1.47701 | 1.47736 | -94.2 | -0.64% |
| Feb 16, 2021 00:00 | 1.48631 | 1.49115 | 1.48234 | 1.48692 | +6.1 | +0.04% |
| Feb 15, 2021 00:00 | 1.48557 | 1.48732 | 1.48269 | 1.48525 | -3.2 | -0.02% |
| Feb 12, 2021 00:00 | 1.48784 | 1.4898 | 1.4849 | 1.4854 | -24.4 | -0.16% |
| Feb 11, 2021 00:00 | 1.48874 | 1.49044 | 1.48696 | 1.48811 | -6.3 | -0.04% |
| Feb 10, 2021 00:00 | 1.48477 | 1.49123 | 1.48469 | 1.48958 | +48.1 | +0.32% |
| Feb 09, 2021 00:00 | 1.48257 | 1.48674 | 1.48135 | 1.48514 | +25.7 | +0.17% |
| Feb 08, 2021 00:00 | 1.48259 | 1.48433 | 1.48092 | 1.48222 | -3.7 | -0.02% |
| Feb 05, 2021 00:00 | 1.47872 | 1.48413 | 1.47686 | 1.48337 | +46.5 | +0.31% |
| Feb 04, 2021 00:00 | 1.48183 | 1.48335 | 1.47776 | 1.47809 | -37.4 | -0.25% |
| Feb 03, 2021 00:00 | 1.48412 | 1.48427 | 1.48155 | 1.48257 | -15.5 | -0.10% |
| Feb 02, 2021 00:00 | 1.48707 | 1.48719 | 1.48254 | 1.48388 | -31.9 | -0.21% |
| Feb 01, 2021 00:00 | 1.49124 | 1.49263 | 1.48436 | 1.48555 | -56.9 | -0.38% |
| Jan 29, 2021 00:00 | 1.4948 | 1.49755 | 1.49048 | 1.49067 | -41.3 | -0.28% |
| Jan 28, 2021 00:00 | 1.49346 | 1.49929 | 1.49251 | 1.49552 | +20.6 | +0.14% |
| Jan 27, 2021 00:00 | 1.49241 | 1.49661 | 1.49178 | 1.49509 | +26.8 | +0.18% |
| Jan 26, 2021 00:00 | 1.49346 | 1.49578 | 1.49135 | 1.49332 | -1.4 | -0.01% |
| Jan 25, 2021 00:00 | 1.49934 | 1.49989 | 1.49413 | 1.49426 | -50.8 | -0.34% |
CHFSGD Analysis
CHFSGD Currency - Real time CHFSGD currency chart and performance.
CHFSGD Volatility - CHFSGD real time currency volatility analysis.
CHFSGD Correlation - CHFSGD real time currency correlation analysis.
CHFSGD Indicators - CHFSGD real time indicators.
CHFSGD Patterns - CHFSGD real time price patterns.
