EURCHF Historical Data
1.0974
+0.42% +45.7 pips
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| May 11, 2021 00:00 | 1.09283 | 1.09822 | 1.09264 | 1.0974 | +45.7 | +0.42% |
| May 10, 2021 00:00 | 1.09467 | 1.09633 | 1.09302 | 1.09311 | -15.6 | -0.14% |
| May 07, 2021 00:00 | 1.0943 | 1.09767 | 1.09358 | 1.09525 | +9.5 | +0.09% |
| May 06, 2021 00:00 | 1.09547 | 1.09721 | 1.09418 | 1.09462 | -8.5 | -0.08% |
| May 05, 2021 00:00 | 1.09705 | 1.09894 | 1.09527 | 1.09607 | -9.8 | -0.09% |
| May 04, 2021 00:00 | 1.09841 | 1.1011 | 1.09675 | 1.09728 | -11.3 | -0.10% |
| May 03, 2021 00:00 | 1.09679 | 1.10178 | 1.09668 | 1.09914 | +23.5 | +0.21% |
| Apr 30, 2021 00:00 | 1.10121 | 1.10229 | 1.09734 | 1.09752 | -36.9 | -0.34% |
| Apr 29, 2021 00:00 | 1.10266 | 1.10424 | 1.10121 | 1.10164 | -10.2 | -0.09% |
| Apr 28, 2021 00:00 | 1.10401 | 1.10756 | 1.10211 | 1.10248 | -15.3 | -0.14% |
| Apr 27, 2021 00:00 | 1.10414 | 1.10629 | 1.10238 | 1.10477 | +6.3 | +0.06% |
| Apr 26, 2021 00:00 | 1.10377 | 1.1071 | 1.10375 | 1.10498 | +12.1 | +0.11% |
| Apr 23, 2021 00:00 | 1.10214 | 1.10527 | 1.10014 | 1.10513 | +29.9 | +0.27% |
| Apr 22, 2021 00:00 | 1.10308 | 1.10474 | 1.1013 | 1.1018 | -12.8 | -0.12% |
| Apr 21, 2021 00:00 | 1.10207 | 1.10432 | 1.10085 | 1.10355 | +14.8 | +0.13% |
| Apr 20, 2021 00:00 | 1.10045 | 1.10477 | 1.10045 | 1.10207 | +16.2 | +0.15% |
| Apr 19, 2021 00:00 | 1.10042 | 1.10303 | 1.09932 | 1.10168 | +12.6 | +0.11% |
| Apr 16, 2021 00:00 | 1.10425 | 1.10427 | 1.10013 | 1.10215 | -21.0 | -0.19% |
| Apr 15, 2021 00:00 | 1.10501 | 1.10634 | 1.10298 | 1.10357 | -14.4 | -0.13% |
| Apr 14, 2021 00:00 | 1.10002 | 1.10601 | 1.09948 | 1.10558 | +55.6 | +0.50% |
| Apr 13, 2021 00:00 | 1.09876 | 1.10132 | 1.09794 | 1.10003 | +12.7 | +0.12% |
| Apr 12, 2021 00:00 | 1.09949 | 1.10153 | 1.09755 | 1.09838 | -11.1 | -0.10% |
| Apr 09, 2021 00:00 | 1.1014 | 1.10192 | 1.09927 | 1.10027 | -11.3 | -0.10% |
| Apr 08, 2021 00:00 | 1.10295 | 1.10416 | 1.10062 | 1.10122 | -17.3 | -0.16% |
| Apr 07, 2021 00:00 | 1.10511 | 1.10639 | 1.10229 | 1.10351 | -16.0 | -0.14% |
| Apr 06, 2021 00:00 | 1.1055 | 1.1088 | 1.10445 | 1.10544 | -0.6 | -0.01% |
| Apr 05, 2021 00:00 | 1.10796 | 1.10947 | 1.105 | 1.10593 | -20.3 | -0.18% |
| Apr 02, 2021 00:00 | 1.10947 | 1.10974 | 1.10672 | 1.10761 | -18.6 | -0.17% |
| Apr 01, 2021 00:00 | 1.10576 | 1.11181 | 1.10576 | 1.10913 | +33.7 | +0.30% |
| Mar 31, 2021 00:00 | 1.10408 | 1.10911 | 1.10333 | 1.10712 | +30.4 | +0.27% |
| Mar 30, 2021 00:00 | 1.10479 | 1.10688 | 1.10344 | 1.10375 | -10.4 | -0.09% |
| Mar 29, 2021 00:00 | 1.10673 | 1.10784 | 1.10374 | 1.10513 | -16.0 | -0.14% |
| Mar 26, 2021 00:00 | 1.10519 | 1.10948 | 1.10519 | 1.10707 | +18.8 | +0.17% |
| Mar 25, 2021 00:00 | 1.10489 | 1.10745 | 1.10425 | 1.10603 | +11.4 | +0.10% |
| Mar 24, 2021 00:00 | 1.10656 | 1.10769 | 1.10504 | 1.10508 | -14.8 | -0.13% |
| Mar 23, 2021 00:00 | 1.10143 | 1.10802 | 1.10101 | 1.10671 | +52.8 | +0.48% |
| Mar 22, 2021 00:00 | 1.10357 | 1.1064 | 1.10083 | 1.10179 | -17.8 | -0.16% |
| Mar 19, 2021 00:00 | 1.10427 | 1.10788 | 1.104 | 1.10617 | +19.0 | +0.17% |
| Mar 18, 2021 00:00 | 1.10518 | 1.10844 | 1.10297 | 1.10511 | -0.7 | -0.01% |
| Mar 17, 2021 00:00 | 1.10064 | 1.10613 | 1.10048 | 1.10514 | +45.0 | +0.41% |
| Mar 16, 2021 00:00 | 1.10673 | 1.10764 | 1.10048 | 1.10057 | -61.6 | -0.56% |
| Mar 15, 2021 00:00 | 1.1085 | 1.11082 | 1.10608 | 1.10632 | -21.8 | -0.20% |
| Mar 12, 2021 00:00 | 1.10745 | 1.11134 | 1.10657 | 1.11053 | +30.8 | +0.28% |
| Mar 11, 2021 00:00 | 1.10892 | 1.11014 | 1.10492 | 1.10813 | -7.9 | -0.07% |
| Mar 10, 2021 00:00 | 1.10377 | 1.10924 | 1.10295 | 1.10896 | +51.9 | +0.47% |
| Mar 09, 2021 00:00 | 1.10866 | 1.11187 | 1.10332 | 1.10411 | -45.5 | -0.41% |
| Mar 08, 2021 00:00 | 1.10625 | 1.11006 | 1.10596 | 1.10972 | +34.7 | +0.31% |
| Mar 05, 2021 00:00 | 1.11146 | 1.1126 | 1.10546 | 1.10928 | -21.8 | -0.20% |
| Mar 04, 2021 00:00 | 1.10953 | 1.11516 | 1.10755 | 1.11198 | +24.5 | +0.22% |
| Mar 03, 2021 00:00 | 1.10634 | 1.10992 | 1.10483 | 1.10964 | +33.0 | +0.30% |
| Mar 02, 2021 00:00 | 1.10246 | 1.10571 | 1.10031 | 1.10564 | +31.8 | +0.29% |
| Mar 01, 2021 00:00 | 1.09626 | 1.10315 | 1.09527 | 1.10223 | +59.7 | +0.54% |
| Feb 26, 2021 00:00 | 1.10119 | 1.10241 | 1.09564 | 1.09696 | -42.3 | -0.39% |
| Feb 25, 2021 00:00 | 1.10274 | 1.10979 | 1.10142 | 1.10175 | -9.9 | -0.09% |
| Feb 24, 2021 00:00 | 1.0997 | 1.10567 | 1.09721 | 1.10311 | +34.1 | +0.31% |
| Feb 23, 2021 00:00 | 1.08921 | 1.09989 | 1.08884 | 1.09979 | +105.8 | +0.96% |
| Feb 22, 2021 00:00 | 1.08557 | 1.09156 | 1.08537 | 1.08938 | +38.1 | +0.35% |
| Feb 19, 2021 00:00 | 1.0829 | 1.0871 | 1.08268 | 1.08641 | +35.1 | +0.32% |
| Feb 18, 2021 00:00 | 1.08139 | 1.08367 | 1.08117 | 1.08348 | +20.9 | +0.19% |
| Feb 17, 2021 00:00 | 1.08006 | 1.08245 | 1.07939 | 1.08227 | +22.1 | +0.20% |
| Feb 16, 2021 00:00 | 1.07975 | 1.0808 | 1.07878 | 1.0806 | +8.5 | +0.08% |
| Feb 15, 2021 00:00 | 1.07983 | 1.08196 | 1.07889 | 1.07947 | -3.6 | -0.03% |
| Feb 12, 2021 00:00 | 1.07937 | 1.08105 | 1.07872 | 1.08095 | +15.8 | +0.15% |
| Feb 11, 2021 00:00 | 1.0787 | 1.08076 | 1.07851 | 1.0796 | +9.0 | +0.08% |
| Feb 10, 2021 00:00 | 1.08113 | 1.08194 | 1.07862 | 1.07894 | -21.9 | -0.20% |
| Feb 09, 2021 00:00 | 1.08256 | 1.08333 | 1.08045 | 1.08136 | -12.0 | -0.11% |
| Feb 08, 2021 00:00 | 1.08218 | 1.08465 | 1.08215 | 1.08328 | +11.0 | +0.10% |
| Feb 05, 2021 00:00 | 1.08143 | 1.08355 | 1.08078 | 1.08326 | +18.3 | +0.17% |
| Feb 04, 2021 00:00 | 1.08179 | 1.08235 | 1.08105 | 1.08176 | -0.3 | +0.00% |
| Feb 03, 2021 00:00 | 1.08059 | 1.082 | 1.0796 | 1.08196 | +13.7 | +0.13% |
| Feb 02, 2021 00:00 | 1.08145 | 1.0833 | 1.0799 | 1.08082 | -6.3 | -0.06% |
| Feb 01, 2021 00:00 | 1.0793 | 1.08271 | 1.07869 | 1.08187 | +25.7 | +0.24% |
| Jan 29, 2021 00:00 | 1.07707 | 1.08128 | 1.07605 | 1.0812 | +41.3 | +0.38% |
| Jan 28, 2021 00:00 | 1.07607 | 1.07891 | 1.07521 | 1.07713 | +10.6 | +0.10% |
| Jan 27, 2021 00:00 | 1.07833 | 1.07854 | 1.07499 | 1.0762 | -21.3 | -0.20% |
| Jan 26, 2021 00:00 | 1.07804 | 1.08001 | 1.07705 | 1.07827 | +2.3 | +0.02% |
| Jan 25, 2021 00:00 | 1.07685 | 1.0788 | 1.07647 | 1.07833 | +14.8 | +0.14% |
| Jan 22, 2021 00:00 | 1.07666 | 1.07848 | 1.07629 | 1.0773 | +6.4 | +0.06% |
| Jan 21, 2021 00:00 | 1.07689 | 1.07864 | 1.07566 | 1.07704 | +1.5 | +0.01% |
| Jan 20, 2021 00:00 | 1.07734 | 1.07925 | 1.07666 | 1.07702 | -3.2 | -0.03% |
| Jan 19, 2021 00:00 | 1.07553 | 1.0781 | 1.07498 | 1.07772 | +21.9 | +0.20% |
| Jan 18, 2021 00:00 | 1.07572 | 1.07705 | 1.07389 | 1.07562 | -1.0 | -0.01% |
| Jan 15, 2021 00:00 | 1.07943 | 1.07965 | 1.07504 | 1.07639 | -30.4 | -0.28% |
| Jan 14, 2021 00:00 | 1.07919 | 1.08148 | 1.07755 | 1.07954 | +3.5 | +0.03% |
| Jan 13, 2021 00:00 | 1.08157 | 1.08365 | 1.07844 | 1.07908 | -24.9 | -0.23% |
| Jan 12, 2021 00:00 | 1.08133 | 1.08312 | 1.08061 | 1.08212 | +7.9 | +0.07% |
| Jan 11, 2021 00:00 | 1.08228 | 1.08407 | 1.08135 | 1.08179 | -4.9 | -0.05% |
| Jan 08, 2021 00:00 | 1.08434 | 1.08634 | 1.08173 | 1.08198 | -23.6 | -0.22% |
| Jan 07, 2021 00:00 | 1.08261 | 1.08678 | 1.08218 | 1.08626 | +36.5 | +0.34% |
| Jan 06, 2021 00:00 | 1.07928 | 1.0838 | 1.07928 | 1.08284 | +35.6 | +0.33% |
| Jan 05, 2021 00:00 | 1.07922 | 1.08193 | 1.07854 | 1.08011 | +8.9 | +0.08% |
| Jan 04, 2021 00:00 | 1.08067 | 1.08316 | 1.07892 | 1.07934 | -13.3 | -0.12% |
| Dec 31, 2020 00:00 | 1.08344 | 1.08458 | 1.07981 | 1.08092 | -25.2 | -0.23% |
| Dec 30, 2020 00:00 | 1.08231 | 1.08626 | 1.08231 | 1.08404 | +17.3 | +0.16% |
| Dec 29, 2020 00:00 | 1.08574 | 1.0876 | 1.08225 | 1.08291 | -28.3 | -0.26% |
| Dec 28, 2020 00:00 | 1.0837 | 1.08924 | 1.08335 | 1.08552 | +18.2 | +0.17% |
| Dec 24, 2020 00:00 | 1.08184 | 1.08646 | 1.08184 | 1.08416 | +23.2 | +0.21% |
| Dec 23, 2020 00:00 | 1.0817 | 1.08591 | 1.08114 | 1.08245 | +7.5 | +0.07% |
| Dec 22, 2020 00:00 | 1.08427 | 1.08509 | 1.08144 | 1.08171 | -25.6 | -0.24% |
| Dec 21, 2020 00:00 | 1.08149 | 1.08472 | 1.07981 | 1.08436 | +28.7 | +0.26% |
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.
