EURCHF Historical Data
EURCHF - Euro vs Swiss Franc
1.00184
+0.12% +12.1 pips
1.00184
+0.12% +12.1 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jul 04, 2022 00:00 | 1.00063 | 1.00284 | 0.99771 | 1.00184 | +12.1 | +0.12% |
| Jul 01, 2022 00:00 | 1.00103 | 1.00425 | 0.99779 | 1.0006 | -4.3 | -0.04% |
| Jun 30, 2022 00:00 | 0.99698 | 1.0014 | 0.99446 | 1.001 | +40.2 | +0.40% |
| Jun 29, 2022 00:00 | 1.00549 | 1.0076 | 0.99654 | 0.99691 | -85.8 | -0.86% |
| Jun 28, 2022 00:00 | 1.01202 | 1.01312 | 1.00559 | 1.00732 | -47.0 | -0.47% |
| Jun 27, 2022 00:00 | 1.0092 | 1.0158 | 1.00918 | 1.01191 | +27.1 | +0.27% |
| Jun 24, 2022 00:00 | 1.0092 | 1.01393 | 1.00505 | 1.01156 | +23.6 | +0.23% |
| Jun 23, 2022 00:00 | 1.01529 | 1.01658 | 1.0069 | 1.01151 | -37.8 | -0.37% |
| Jun 22, 2022 00:00 | 1.0169 | 1.01883 | 1.0132 | 1.01568 | -12.2 | -0.12% |
| Jun 21, 2022 00:00 | 1.0169 | 1.02162 | 1.01619 | 1.01776 | +8.6 | +0.08% |
| Jun 20, 2022 00:00 | 1.017 | 1.01942 | 1.01359 | 1.01663 | -3.7 | -0.04% |
| Jun 17, 2022 00:00 | 1.01934 | 1.02205 | 1.00983 | 1.01778 | -15.6 | -0.15% |
| Jun 16, 2022 00:00 | 1.03769 | 1.04161 | 1.01301 | 1.01991 | -177.8 | -1.74% |
| Jun 15, 2022 00:00 | 1.0431 | 1.04785 | 1.03818 | 1.03853 | -45.7 | -0.44% |
| Jun 14, 2022 00:00 | 1.03707 | 1.04523 | 1.03403 | 1.04329 | +62.2 | +0.60% |
| Jun 13, 2022 00:00 | 1.03774 | 1.04096 | 1.03621 | 1.0377 | -0.4 | +0.00% |
| Jun 10, 2022 00:00 | 1.04034 | 1.04144 | 1.03758 | 1.03871 | -16.3 | -0.16% |
| Jun 09, 2022 00:00 | 1.04848 | 1.05144 | 1.03736 | 1.04044 | -80.4 | -0.77% |
| Jun 08, 2022 00:00 | 1.04117 | 1.04916 | 1.03956 | 1.04845 | +72.8 | +0.69% |
| Jun 07, 2022 00:00 | 1.03728 | 1.04368 | 1.03707 | 1.04121 | +39.3 | +0.38% |
| Jun 06, 2022 00:00 | 1.03071 | 1.03918 | 1.03051 | 1.03833 | +76.2 | +0.73% |
| Jun 03, 2022 00:00 | 1.02952 | 1.03289 | 1.02753 | 1.03197 | +24.5 | +0.24% |
| Jun 02, 2022 00:00 | 1.02524 | 1.03022 | 1.02182 | 1.02949 | +42.5 | +0.41% |
| Jun 01, 2022 00:00 | 1.02984 | 1.03183 | 1.02442 | 1.0261 | -37.4 | -0.36% |
| May 31, 2022 00:00 | 1.0301 | 1.03361 | 1.02554 | 1.02991 | -1.9 | -0.02% |
| May 30, 2022 00:00 | 1.02545 | 1.03367 | 1.02545 | 1.03204 | +65.9 | +0.64% |
| May 27, 2022 00:00 | 1.02812 | 1.03186 | 1.02337 | 1.02732 | -8.0 | -0.08% |
| May 26, 2022 00:00 | 1.02676 | 1.03098 | 1.02482 | 1.02882 | +20.6 | +0.20% |
| May 25, 2022 00:00 | 1.03078 | 1.03153 | 1.02388 | 1.02748 | -33.0 | -0.32% |
| May 24, 2022 00:00 | 1.03152 | 1.03512 | 1.02865 | 1.03133 | -1.9 | -0.02% |
| May 23, 2022 00:00 | 1.02823 | 1.03355 | 1.02618 | 1.03238 | +41.5 | +0.40% |
| May 20, 2022 00:00 | 1.02782 | 1.0304 | 1.02557 | 1.02908 | +12.6 | +0.12% |
| May 19, 2022 00:00 | 1.03392 | 1.03598 | 1.02292 | 1.02967 | -42.5 | -0.41% |
| May 18, 2022 00:00 | 1.04793 | 1.04949 | 1.03313 | 1.03388 | -140.5 | -1.36% |
| May 17, 2022 00:00 | 1.04468 | 1.0485 | 1.0431 | 1.04835 | +36.7 | +0.35% |
| May 16, 2022 00:00 | 1.04114 | 1.04896 | 1.04049 | 1.04533 | +41.9 | +0.40% |
| May 13, 2022 00:00 | 1.04108 | 1.04371 | 1.038 | 1.04279 | +17.1 | +0.16% |
| May 12, 2022 00:00 | 1.04456 | 1.04765 | 1.03619 | 1.04105 | -35.1 | -0.34% |
| May 11, 2022 00:00 | 1.04741 | 1.04929 | 1.04315 | 1.045 | -24.1 | -0.23% |
| May 10, 2022 00:00 | 1.04911 | 1.05153 | 1.04565 | 1.04829 | -8.2 | -0.08% |
| May 09, 2022 00:00 | 1.04064 | 1.04963 | 1.03999 | 1.04939 | +87.5 | +0.83% |
| May 06, 2022 00:00 | 1.03734 | 1.04512 | 1.03331 | 1.04229 | +49.5 | +0.47% |
| May 05, 2022 00:00 | 1.03306 | 1.03943 | 1.0317 | 1.03809 | +50.3 | +0.48% |
| May 04, 2022 00:00 | 1.02905 | 1.03768 | 1.02818 | 1.03271 | +36.6 | +0.35% |
| May 03, 2022 00:00 | 1.02714 | 1.03149 | 1.02547 | 1.0297 | +25.6 | +0.25% |
| May 02, 2022 00:00 | 1.02367 | 1.02914 | 1.02279 | 1.02729 | +36.2 | +0.35% |
| Apr 29, 2022 00:00 | 1.01976 | 1.02703 | 1.01896 | 1.02661 | +68.5 | +0.67% |
| Apr 28, 2022 00:00 | 1.02315 | 1.02423 | 1.01889 | 1.0205 | -26.5 | -0.26% |
| Apr 27, 2022 00:00 | 1.02201 | 1.02593 | 1.01982 | 1.02318 | +11.7 | +0.11% |
| Apr 26, 2022 00:00 | 1.02748 | 1.02908 | 1.02115 | 1.02389 | -35.9 | -0.35% |
| Apr 25, 2022 00:00 | 1.03355 | 1.035 | 1.02442 | 1.02781 | -57.4 | -0.56% |
| Apr 22, 2022 00:00 | 1.03266 | 1.03516 | 1.03073 | 1.03325 | +5.9 | +0.06% |
| Apr 21, 2022 00:00 | 1.02897 | 1.03711 | 1.02712 | 1.03269 | +37.2 | +0.36% |
| Apr 20, 2022 00:00 | 1.02678 | 1.03014 | 1.0248 | 1.02944 | +26.6 | +0.26% |
| Apr 19, 2022 00:00 | 1.01857 | 1.02765 | 1.01656 | 1.02733 | +87.6 | +0.85% |
| Apr 18, 2022 00:00 | 1.0177 | 1.02012 | 1.01697 | 1.01858 | +8.8 | +0.09% |
| Apr 15, 2022 00:00 | 1.01989 | 1.02126 | 1.01715 | 1.01864 | -12.5 | -0.12% |
| Apr 14, 2022 00:00 | 1.01567 | 1.02135 | 1.01396 | 1.02071 | +50.4 | +0.49% |
| Apr 13, 2022 00:00 | 1.00961 | 1.01827 | 1.0088 | 1.0181 | +84.9 | +0.83% |
| Apr 12, 2022 00:00 | 1.01293 | 1.01553 | 1.0089 | 1.00981 | -31.2 | -0.31% |
| Apr 11, 2022 00:00 | 1.01718 | 1.02056 | 1.01221 | 1.01338 | -38.0 | -0.37% |
| Apr 08, 2022 00:00 | 1.01521 | 1.01791 | 1.01388 | 1.01583 | +6.2 | +0.06% |
| Apr 07, 2022 00:00 | 1.01616 | 1.01978 | 1.01459 | 1.01631 | +1.5 | +0.01% |
| Apr 06, 2022 00:00 | 1.01317 | 1.02046 | 1.01282 | 1.01692 | +37.5 | +0.37% |
| Apr 05, 2022 00:00 | 1.01589 | 1.01715 | 1.01316 | 1.01355 | -23.4 | -0.23% |
| Apr 04, 2022 00:00 | 1.02112 | 1.02403 | 1.01551 | 1.01647 | -46.5 | -0.46% |
| Apr 01, 2022 00:00 | 1.02078 | 1.02443 | 1.01835 | 1.02239 | +16.1 | +0.16% |
| Mar 31, 2022 00:00 | 1.0301 | 1.03252 | 1.02073 | 1.02111 | -89.9 | -0.88% |
| Mar 30, 2022 00:00 | 1.03154 | 1.03306 | 1.02899 | 1.03018 | -13.6 | -0.13% |
| Mar 29, 2022 00:00 | 1.0249 | 1.03847 | 1.02488 | 1.03197 | +70.7 | +0.69% |
| Mar 28, 2022 00:00 | 1.02209 | 1.03014 | 1.02093 | 1.02667 | +45.8 | +0.45% |
| Mar 25, 2022 00:00 | 1.02254 | 1.02382 | 1.01944 | 1.02197 | -5.7 | -0.06% |
| Mar 24, 2022 00:00 | 1.02356 | 1.02686 | 1.02137 | 1.02298 | -5.8 | -0.06% |
| Mar 23, 2022 00:00 | 1.02828 | 1.0315 | 1.02378 | 1.02412 | -41.6 | -0.41% |
| Mar 22, 2022 00:00 | 1.02823 | 1.03008 | 1.02646 | 1.02879 | +5.6 | +0.05% |
| Mar 21, 2022 00:00 | 1.03041 | 1.03225 | 1.02647 | 1.02848 | -19.3 | -0.19% |
| Mar 18, 2022 00:00 | 1.03878 | 1.04013 | 1.02927 | 1.02943 | -93.5 | -0.91% |
| Mar 17, 2022 00:00 | 1.03677 | 1.04026 | 1.03602 | 1.03923 | +24.6 | +0.24% |
| Mar 16, 2022 00:00 | 1.03041 | 1.03851 | 1.02988 | 1.03808 | +76.7 | +0.74% |
| Mar 15, 2022 00:00 | 1.0267 | 1.03385 | 1.0255 | 1.03109 | +43.9 | +0.43% |
| Mar 14, 2022 00:00 | 1.01944 | 1.0288 | 1.01794 | 1.02685 | +74.1 | +0.72% |
| Mar 11, 2022 00:00 | 1.02053 | 1.0279 | 1.01866 | 1.02033 | -2.0 | -0.02% |
| Mar 10, 2022 00:00 | 1.02491 | 1.03032 | 1.02059 | 1.02216 | -27.5 | -0.27% |
| Mar 09, 2022 00:00 | 1.01144 | 1.02715 | 1.01136 | 1.02627 | +148.3 | +1.45% |
| Mar 08, 2022 00:00 | 1.0043 | 1.01771 | 1.00392 | 1.01258 | +82.8 | +0.82% |
| Mar 07, 2022 00:00 | 1.00128 | 1.00978 | 0.99718 | 1.00434 | +30.6 | +0.30% |
| Mar 04, 2022 00:00 | 1.01502 | 1.01577 | 1.00181 | 1.00217 | -128.5 | -1.28% |
| Mar 03, 2022 00:00 | 1.02254 | 1.02372 | 1.015 | 1.0151 | -74.4 | -0.73% |
| Mar 02, 2022 00:00 | 1.02167 | 1.02632 | 1.0159 | 1.02316 | +14.9 | +0.15% |
| Mar 01, 2022 00:00 | 1.02775 | 1.02974 | 1.0199 | 1.02192 | -58.3 | -0.57% |
| Feb 28, 2022 00:00 | 1.03073 | 1.03797 | 1.02759 | 1.02857 | -21.6 | -0.21% |
| Feb 25, 2022 00:00 | 1.03563 | 1.0448 | 1.03316 | 1.04307 | +74.4 | +0.71% |
| Feb 24, 2022 00:00 | 1.03729 | 1.03793 | 1.0279 | 1.03583 | -14.6 | -0.14% |
| Feb 23, 2022 00:00 | 1.04259 | 1.04603 | 1.03763 | 1.03805 | -45.4 | -0.44% |
| Feb 22, 2022 00:00 | 1.03547 | 1.04613 | 1.03379 | 1.04383 | +83.6 | +0.80% |
| Feb 21, 2022 00:00 | 1.04245 | 1.04661 | 1.03549 | 1.03561 | -68.4 | -0.66% |
| Feb 18, 2022 00:00 | 1.04495 | 1.04827 | 1.04259 | 1.04306 | -18.9 | -0.18% |
| Feb 17, 2022 00:00 | 1.04821 | 1.04954 | 1.04474 | 1.04544 | -27.7 | -0.26% |
| Feb 16, 2022 00:00 | 1.05029 | 1.05492 | 1.04831 | 1.04868 | -16.1 | -0.15% |
| Feb 15, 2022 00:00 | 1.04435 | 1.05302 | 1.04435 | 1.05093 | +65.8 | +0.63% |
EURCHF Analysis
EURCHF Currency - Real time EURCHF currency chart and performance.
EURCHF Volatility - EURCHF real time currency volatility analysis.
EURCHF Correlation - EURCHF real time currency correlation analysis.
EURCHF Indicators - EURCHF real time indicators.
EURCHF Patterns - EURCHF real time price patterns.
