ShareEURCHF Historical Data
EURCHF - Euro vs Swiss Franc
1.13463
+0.19%
+21.9 pips
時間枠:
[スタート]:
終了:
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jan 22, 2019 22:00 | 1.13244 | 1.13471 | 1.13226 | 1.13463 | +21.9 | +0.19% |
| Jan 21, 2019 22:00 | 1.13308 | 1.13435 | 1.13169 | 1.13285 | -2.3 | -0.02% |
| Jan 20, 2019 22:00 | 1.12999 | 1.13473 | 1.12989 | 1.13315 | +31.6 | +0.28% |
| Jan 19, 2019 22:00 | 1.12995 | 1.13159 | 1.12985 | 1.1314 | +14.5 | +0.13% |
| Jan 17, 2019 22:00 | 1.13194 | 1.1338 | 1.1301 | 1.13134 | -6.0 | -0.05% |
| Jan 16, 2019 22:00 | 1.12835 | 1.13316 | 1.1277 | 1.13218 | +38.3 | +0.34% |
| Jan 15, 2019 22:00 | 1.12735 | 1.12966 | 1.12597 | 1.12832 | +9.7 | +0.09% |
| Jan 14, 2019 22:00 | 1.12472 | 1.12901 | 1.12408 | 1.12708 | +23.6 | +0.21% |
| Jan 13, 2019 22:00 | 1.12679 | 1.12879 | 1.12466 | 1.12504 | -17.5 | -0.16% |
| Jan 12, 2019 22:00 | 1.12678 | 1.12878 | 1.12678 | 1.12761 | +8.3 | +0.07% |
| Jan 10, 2019 22:00 | 1.13167 | 1.13401 | 1.12723 | 1.12821 | -34.6 | -0.31% |
| Jan 09, 2019 22:00 | 1.12461 | 1.13247 | 1.1238 | 1.13225 | +76.4 | +0.67% |
| Jan 08, 2019 22:00 | 1.12256 | 1.12655 | 1.12091 | 1.12471 | +21.5 | +0.19% |
| Jan 07, 2019 22:00 | 1.12398 | 1.12455 | 1.12196 | 1.12272 | -12.6 | -0.11% |
| Jan 06, 2019 22:00 | 1.12484 | 1.12568 | 1.12241 | 1.12408 | -7.6 | -0.07% |
| Jan 05, 2019 22:00 | 1.12333 | 1.12601 | 1.12287 | 1.12486 | +15.3 | +0.14% |
| Jan 03, 2019 22:00 | 1.12386 | 1.12693 | 1.12306 | 1.12419 | +3.3 | +0.03% |
| Jan 02, 2019 22:00 | 1.12161 | 1.12782 | 1.11816 | 1.12423 | +26.2 | +0.23% |
| Jan 01, 2019 22:00 | 1.12487 | 1.12708 | 1.12175 | 1.12295 | -19.2 | -0.17% |
| Dec 31, 2018 22:00 | 1.12484 | 1.12484 | 1.1238 | 1.12436 | -4.8 | -0.04% |
| Dec 30, 2018 22:00 | 1.12453 | 1.1286 | 1.12348 | 1.12452 | -0.1 | +0.00% |
| Dec 29, 2018 22:00 | 1.12567 | 1.12567 | 1.12567 | 1.12567 | +0.0 | +0.00% |
| Dec 27, 2018 22:00 | 1.12899 | 1.1298 | 1.12145 | 1.12569 | -33.0 | -0.29% |
| Dec 26, 2018 22:00 | 1.13025 | 1.13121 | 1.12409 | 1.12911 | -11.4 | -0.10% |
| Dec 25, 2018 22:00 | 1.12516 | 1.13081 | 1.12263 | 1.13028 | +51.2 | +0.45% |
| Dec 23, 2018 22:00 | 1.1301 | 1.13444 | 1.12455 | 1.12459 | -55.1 | -0.49% |
| Dec 20, 2018 22:00 | 1.13024 | 1.13237 | 1.12902 | 1.13119 | +9.5 | +0.08% |
| Dec 19, 2018 22:00 | 1.1315 | 1.13489 | 1.12858 | 1.13061 | -8.9 | -0.08% |
| Dec 18, 2018 22:00 | 1.12707 | 1.13442 | 1.12705 | 1.13152 | +44.5 | +0.39% |
| Dec 17, 2018 22:00 | 1.12672 | 1.12968 | 1.1254 | 1.12808 | +13.6 | +0.12% |
| Dec 16, 2018 22:00 | 1.12634 | 1.12911 | 1.12479 | 1.12695 | +6.1 | +0.05% |
| Dec 13, 2018 22:00 | 1.12742 | 1.12945 | 1.12414 | 1.12832 | +9.0 | +0.08% |
| Dec 12, 2018 22:00 | 1.12723 | 1.13016 | 1.12652 | 1.12876 | +15.3 | +0.14% |
| Dec 11, 2018 22:00 | 1.12393 | 1.12974 | 1.12345 | 1.12944 | +55.1 | +0.49% |
| Dec 10, 2018 22:00 | 1.12366 | 1.12587 | 1.12249 | 1.12409 | +4.3 | +0.04% |
| Dec 09, 2018 22:00 | 1.12792 | 1.13078 | 1.12361 | 1.12443 | -34.9 | -0.31% |
| Dec 06, 2018 22:00 | 1.12878 | 1.13097 | 1.12793 | 1.12845 | -3.3 | -0.03% |
| Dec 05, 2018 22:00 | 1.13144 | 1.13186 | 1.12807 | 1.1297 | -17.4 | -0.15% |
| Dec 04, 2018 22:00 | 1.1317 | 1.13312 | 1.13029 | 1.13156 | -1.4 | -0.01% |
| Dec 03, 2018 22:00 | 1.13283 | 1.13484 | 1.13058 | 1.13132 | -15.1 | -0.13% |
| Dec 02, 2018 22:00 | 1.13327 | 1.13453 | 1.13041 | 1.13302 | -2.5 | -0.02% |
| Nov 29, 2018 22:00 | 1.13332 | 1.13564 | 1.12954 | 1.13012 | -32.0 | -0.28% |
| Nov 28, 2018 22:00 | 1.12958 | 1.13486 | 1.12895 | 1.13476 | +51.8 | +0.46% |
| Nov 27, 2018 22:00 | 1.1276 | 1.13165 | 1.12608 | 1.12941 | +18.1 | +0.16% |
| Nov 26, 2018 22:00 | 1.13084 | 1.13248 | 1.12757 | 1.12761 | -32.3 | -0.29% |
| Nov 25, 2018 22:00 | 1.12953 | 1.13417 | 1.12935 | 1.13122 | +16.9 | +0.15% |
| Nov 22, 2018 22:00 | 1.13294 | 1.13543 | 1.1297 | 1.12984 | -31.0 | -0.27% |
| Nov 21, 2018 22:00 | 1.13172 | 1.13568 | 1.13163 | 1.13363 | +19.1 | +0.17% |
| Nov 20, 2018 22:00 | 1.13095 | 1.13465 | 1.13033 | 1.13226 | +13.1 | +0.12% |
| Nov 19, 2018 22:00 | 1.13762 | 1.13818 | 1.13051 | 1.13124 | -63.8 | -0.56% |
| Nov 18, 2018 22:00 | 1.14026 | 1.14179 | 1.13702 | 1.13804 | -22.2 | -0.20% |
| Nov 15, 2018 22:00 | 1.13875 | 1.14334 | 1.13701 | 1.1414 | +26.5 | +0.23% |
| Nov 14, 2018 22:00 | 1.13682 | 1.142 | 1.13441 | 1.14065 | +38.3 | +0.34% |
| Nov 13, 2018 22:00 | 1.13624 | 1.14237 | 1.13594 | 1.13772 | +14.8 | +0.13% |
| Nov 12, 2018 22:00 | 1.13351 | 1.13878 | 1.1334 | 1.13709 | +35.8 | +0.31% |
| Nov 11, 2018 22:00 | 1.13791 | 1.13989 | 1.13343 | 1.13389 | -40.2 | -0.35% |
| Nov 08, 2018 22:00 | 1.143 | 1.14387 | 1.13834 | 1.13953 | -34.7 | -0.30% |
| Nov 07, 2018 22:00 | 1.14454 | 1.14703 | 1.14251 | 1.14328 | -12.6 | -0.11% |
| Nov 06, 2018 22:00 | 1.14558 | 1.147 | 1.14305 | 1.14554 | -0.4 | +0.00% |
| Nov 05, 2018 22:00 | 1.14548 | 1.14705 | 1.1441 | 1.14549 | +0.1 | +0.00% |
| Nov 04, 2018 22:00 | 1.14235 | 1.14634 | 1.14141 | 1.14583 | +34.8 | +0.30% |
| Nov 01, 2018 22:00 | 1.14286 | 1.14546 | 1.1405 | 1.14283 | -0.3 | +0.00% |
| Oct 31, 2018 22:00 | 1.14036 | 1.14493 | 1.13957 | 1.14327 | +29.1 | +0.25% |
| Oct 30, 2018 22:00 | 1.14015 | 1.14142 | 1.13792 | 1.14081 | +6.6 | +0.06% |
| Oct 29, 2018 22:00 | 1.13932 | 1.14186 | 1.13706 | 1.14033 | +10.1 | +0.09% |
| Oct 28, 2018 22:00 | 1.13632 | 1.14089 | 1.13585 | 1.13943 | +31.1 | +0.27% |
| Oct 25, 2018 22:00 | 1.13622 | 1.13856 | 1.13428 | 1.13683 | +6.1 | +0.05% |
| Oct 24, 2018 22:00 | 1.13651 | 1.14161 | 1.13546 | 1.13697 | +4.6 | +0.04% |
| Oct 23, 2018 22:00 | 1.14106 | 1.14186 | 1.13548 | 1.13669 | -43.7 | -0.38% |
| Oct 22, 2018 22:00 | 1.14144 | 1.14299 | 1.13971 | 1.14115 | -2.9 | -0.03% |
| Oct 21, 2018 22:00 | 1.14478 | 1.15014 | 1.14169 | 1.14188 | -29.0 | -0.25% |
| Oct 18, 2018 22:00 | 1.13984 | 1.14919 | 1.1392 | 1.14675 | +69.1 | +0.60% |
| Oct 17, 2018 22:00 | 1.14437 | 1.14667 | 1.1399 | 1.14013 | -42.4 | -0.37% |
| Oct 16, 2018 22:00 | 1.14626 | 1.14828 | 1.14374 | 1.14457 | -16.9 | -0.15% |
| Oct 15, 2018 22:00 | 1.1429 | 1.14786 | 1.14235 | 1.14652 | +36.2 | +0.32% |
| Oct 14, 2018 22:00 | 1.14299 | 1.14641 | 1.14148 | 1.14265 | -3.4 | -0.03% |
| Oct 11, 2018 22:00 | 1.14707 | 1.14926 | 1.14489 | 1.146 | -10.7 | -0.09% |
| Oct 10, 2018 22:00 | 1.14039 | 1.14893 | 1.13918 | 1.147 | +66.1 | +0.58% |
| Oct 09, 2018 22:00 | 1.13894 | 1.14445 | 1.1389 | 1.1406 | +16.6 | +0.15% |
| Oct 08, 2018 22:00 | 1.13983 | 1.1416 | 1.13694 | 1.13978 | -0.5 | +0.00% |
| Oct 07, 2018 22:00 | 1.14179 | 1.14408 | 1.13814 | 1.1403 | -14.9 | -0.13% |
| Oct 04, 2018 22:00 | 1.14189 | 1.14501 | 1.14113 | 1.14276 | +8.7 | +0.08% |
| Oct 03, 2018 22:00 | 1.1385 | 1.14356 | 1.1366 | 1.14185 | +33.5 | +0.29% |
| Oct 02, 2018 22:00 | 1.13607 | 1.14214 | 1.13572 | 1.13917 | +31.0 | +0.27% |
| Oct 01, 2018 22:00 | 1.13798 | 1.13952 | 1.13123 | 1.13609 | -18.9 | -0.17% |
| Sep 30, 2018 22:00 | 1.13844 | 1.14283 | 1.13645 | 1.13895 | +5.1 | +0.04% |
| Sep 27, 2018 22:00 | 1.13719 | 1.13986 | 1.12811 | 1.13923 | +20.4 | +0.18% |
| Sep 26, 2018 22:00 | 1.13359 | 1.14151 | 1.13119 | 1.13774 | +41.5 | +0.36% |
| Sep 25, 2018 22:00 | 1.13508 | 1.13849 | 1.13321 | 1.13378 | -13.0 | -0.11% |
| Sep 24, 2018 22:00 | 1.13254 | 1.13826 | 1.13222 | 1.13548 | +29.4 | +0.26% |
| Sep 23, 2018 22:00 | 1.12552 | 1.13368 | 1.12521 | 1.13346 | +79.4 | +0.70% |
| Sep 20, 2018 22:00 | 1.12887 | 1.13085 | 1.12217 | 1.12635 | -25.2 | -0.22% |
| Sep 19, 2018 22:00 | 1.12878 | 1.13216 | 1.12732 | 1.12937 | +5.9 | +0.05% |
| Sep 18, 2018 22:00 | 1.12482 | 1.13274 | 1.12482 | 1.12907 | +42.5 | +0.38% |
| Sep 17, 2018 22:00 | 1.12427 | 1.12632 | 1.12229 | 1.12521 | +9.4 | +0.08% |
| Sep 16, 2018 22:00 | 1.12365 | 1.12602 | 1.12302 | 1.12444 | +7.9 | +0.07% |
| Sep 13, 2018 22:00 | 1.12842 | 1.13039 | 1.12405 | 1.12417 | -42.5 | -0.38% |
| Sep 12, 2018 22:00 | 1.12729 | 1.13158 | 1.12622 | 1.12879 | +15.0 | +0.13% |
| Sep 11, 2018 22:00 | 1.12828 | 1.13113 | 1.12687 | 1.12835 | +0.7 | +0.01% |
| Sep 10, 2018 22:00 | 1.1299 | 1.13437 | 1.12637 | 1.12849 | -14.1 | -0.12% |
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.
