Historical Data
EURCHF - Eiro pret Šveices franku
0.9792
+0.07% +7.3 pips
0.9792
+0.07% +7.3 pips
Please note data goes back approximately 1000 data points per each timeframe.
Datums | Open | Augsts | Zems | Aizvērt | Change (Pips) | Mainīt |
---|---|---|---|---|---|---|
Apr 25, 2024 00:00 | 0.97847 | 0.9801 | 0.97686 | 0.9792 | +7.3 | +0.07% |
Apr 24, 2024 00:00 | 0.97574 | 0.9794 | 0.9747 | 0.97844 | +27.0 | +0.28% |
Apr 23, 2024 00:00 | 0.9715 | 0.97624 | 0.97089 | 0.97573 | +42.3 | +0.43% |
Apr 22, 2024 00:00 | 0.97092 | 0.973 | 0.9689 | 0.97146 | +5.4 | +0.06% |
Apr 21, 2024 00:00 | 0.97039 | 0.97121 | 0.96997 | 0.97112 | +7.3 | +0.08% |
Apr 19, 2024 00:00 | 0.97105 | 0.9712 | 0.9564 | 0.9701 | -9.5 | -0.10% |
Apr 18, 2024 00:00 | 0.97151 | 0.9724 | 0.9692 | 0.97106 | -4.5 | -0.05% |
Apr 17, 2024 00:00 | 0.96924 | 0.9727 | 0.9675 | 0.97152 | +22.8 | +0.23% |
Apr 16, 2024 00:00 | 0.96901 | 0.97222 | 0.96796 | 0.96929 | +2.8 | +0.03% |
Apr 15, 2024 00:00 | 0.97276 | 0.9742 | 0.9675 | 0.96885 | -39.1 | -0.40% |
Apr 14, 2024 00:00 | 0.97105 | 0.9732 | 0.97061 | 0.97279 | +17.4 | +0.18% |
Apr 12, 2024 00:00 | 0.97586 | 0.9769 | 0.9676 | 0.9737 | -21.6 | -0.22% |
Apr 11, 2024 00:00 | 0.98086 | 0.9821 | 0.97463 | 0.97594 | -49.2 | -0.50% |
Apr 10, 2024 00:00 | 0.98059 | 0.9827 | 0.9792 | 0.98071 | +1.2 | +0.01% |
Apr 09, 2024 00:00 | 0.98306 | 0.9834 | 0.97996 | 0.9806 | -24.6 | -0.25% |
Apr 08, 2024 00:00 | 0.97813 | 0.98352 | 0.9777 | 0.98305 | +49.2 | +0.50% |
Apr 07, 2024 00:00 | 0.97739 | 0.97878 | 0.9773 | 0.97814 | +7.5 | +0.08% |
Apr 05, 2024 00:00 | 0.97689 | 0.98081 | 0.97449 | 0.9774 | +5.1 | +0.05% |
Apr 04, 2024 00:00 | 0.97859 | 0.9851 | 0.97578 | 0.97693 | -16.6 | -0.17% |
Apr 03, 2024 00:00 | 0.9775 | 0.9809 | 0.97729 | 0.97861 | +11.1 | +0.11% |
Apr 02, 2024 00:00 | 0.97179 | 0.9781 | 0.9714 | 0.97757 | +57.8 | +0.59% |
Apr 01, 2024 00:00 | 0.97352 | 0.9737 | 0.97001 | 0.97177 | -17.5 | -0.18% |
Mar 29, 2024 00:00 | 0.9715 | 0.9743 | 0.96781 | 0.9742 | +27.0 | +0.28% |
Mar 28, 2024 00:00 | 0.97917 | 0.9804 | 0.97137 | 0.97229 | -68.8 | -0.71% |
Mar 27, 2024 00:00 | 0.97888 | 0.9821 | 0.97759 | 0.97919 | +3.1 | +0.03% |
Mar 26, 2024 00:00 | 0.97483 | 0.9816 | 0.9746 | 0.97886 | +40.3 | +0.41% |
Mar 25, 2024 00:00 | 0.97008 | 0.9784 | 0.9699 | 0.97485 | +47.7 | +0.49% |
Mar 22, 2024 00:00 | 0.97507 | 0.9799 | 0.969 | 0.9796 | +45.3 | +0.46% |
Mar 21, 2024 00:00 | 0.96858 | 0.9789 | 0.9665 | 0.97509 | +65.1 | +0.67% |
Mar 20, 2024 00:00 | 0.96511 | 0.9694 | 0.9649 | 0.96863 | +35.2 | +0.36% |
Mar 19, 2024 00:00 | 0.9651 | 0.9667 | 0.96131 | 0.965 | -1.0 | -0.01% |
Mar 18, 2024 00:00 | 0.96159 | 0.9661 | 0.9612 | 0.96503 | +34.4 | +0.36% |
Mar 15, 2024 00:00 | 0.96234 | 0.9635 | 0.9604 | 0.9631 | +7.6 | +0.08% |
Mar 14, 2024 00:00 | 0.96206 | 0.9632 | 0.96054 | 0.9623 | +2.4 | +0.02% |
Mar 13, 2024 00:00 | 0.95871 | 0.963 | 0.9584 | 0.96205 | +33.4 | +0.35% |
Mar 12, 2024 00:00 | 0.95894 | 0.9599 | 0.9569 | 0.9587 | -2.4 | -0.03% |
Mar 11, 2024 00:00 | 0.96025 | 0.9606 | 0.9575 | 0.95894 | -13.1 | -0.14% |
Mar 08, 2024 00:00 | 0.96068 | 0.961 | 0.9574 | 0.9599 | -7.8 | -0.08% |
Mar 07, 2024 00:00 | 0.96131 | 0.962 | 0.9558 | 0.9607 | -6.1 | -0.06% |
Mar 06, 2024 00:00 | 0.95916 | 0.9633 | 0.9587 | 0.96131 | +21.5 | +0.22% |
Mar 05, 2024 00:00 | 0.96083 | 0.9623 | 0.9583 | 0.95917 | -16.6 | -0.17% |
Mar 04, 2024 00:00 | 0.95775 | 0.9623 | 0.9554 | 0.96077 | +30.2 | +0.31% |
Mar 01, 2024 00:00 | 0.95564 | 0.9606 | 0.9554 | 0.9575 | +18.6 | +0.19% |
Feb 29, 2024 00:00 | 0.95241 | 0.9564 | 0.9513 | 0.95565 | +32.4 | +0.34% |
Feb 28, 2024 00:00 | 0.95294 | 0.954 | 0.9511 | 0.9524 | -5.4 | -0.06% |
Feb 27, 2024 00:00 | 0.95485 | 0.9561 | 0.95222 | 0.95294 | -19.1 | -0.20% |
Feb 26, 2024 00:00 | 0.95344 | 0.956 | 0.953 | 0.95486 | +14.2 | +0.15% |
Feb 23, 2024 00:00 | 0.95257 | 0.9545 | 0.9515 | 0.9535 | +9.3 | +0.10% |
Feb 22, 2024 00:00 | 0.9513 | 0.9544 | 0.9495 | 0.9527 | +14.0 | +0.15% |
Feb 21, 2024 00:00 | 0.95334 | 0.9536 | 0.95 | 0.95127 | -20.7 | -0.22% |
Feb 20, 2024 00:00 | 0.95125 | 0.9536 | 0.95039 | 0.95333 | +20.8 | +0.22% |
Feb 19, 2024 00:00 | 0.94975 | 0.9524 | 0.9484 | 0.9513 | +15.5 | +0.16% |
Feb 16, 2024 00:00 | 0.94786 | 0.9504 | 0.9476 | 0.9489 | +10.4 | +0.11% |
Feb 15, 2024 00:00 | 0.95 | 0.9506 | 0.94536 | 0.94785 | -21.5 | -0.23% |
Feb 14, 2024 00:00 | 0.95028 | 0.9512 | 0.949 | 0.95 | -2.8 | -0.03% |
Feb 13, 2024 00:00 | 0.94345 | 0.9514 | 0.9429 | 0.95029 | +68.4 | +0.72% |
Feb 12, 2024 00:00 | 0.94394 | 0.9445 | 0.9413 | 0.9434 | -5.4 | -0.06% |
Feb 09, 2024 00:00 | 0.94136 | 0.9443 | 0.9411 | 0.9432 | +18.4 | +0.20% |
Feb 08, 2024 00:00 | 0.94191 | 0.9428 | 0.9396 | 0.94135 | -5.6 | -0.06% |
Feb 07, 2024 00:00 | 0.9353 | 0.9428 | 0.9352 | 0.9418 | +65.0 | +0.69% |
Feb 06, 2024 00:00 | 0.93522 | 0.9384 | 0.93432 | 0.93532 | +1.0 | +0.01% |
Feb 05, 2024 00:00 | 0.93459 | 0.9365 | 0.9338 | 0.9352 | +6.1 | +0.07% |
Feb 02, 2024 00:00 | 0.93261 | 0.9363 | 0.9307 | 0.935 | +23.9 | +0.26% |
Feb 01, 2024 00:00 | 0.9317 | 0.9338 | 0.9303 | 0.93256 | +8.6 | +0.09% |
Jan 31, 2024 00:00 | 0.93446 | 0.9365 | 0.9304 | 0.93165 | -28.1 | -0.30% |
Jan 30, 2024 00:00 | 0.9332 | 0.9367 | 0.9314 | 0.9345 | +13.0 | +0.14% |
Jan 29, 2024 00:00 | 0.93711 | 0.9373 | 0.9315 | 0.93318 | -39.3 | -0.42% |
Jan 26, 2024 00:00 | 0.94046 | 0.9407 | 0.93323 | 0.93323 | -72.3 | -0.77% |
Jan 25, 2024 00:00 | 0.93911 | 0.9433 | 0.9389 | 0.9404 | +12.9 | +0.14% |
Jan 24, 2024 00:00 | 0.94419 | 0.9452 | 0.93802 | 0.93908 | -51.1 | -0.54% |
Jan 23, 2024 00:00 | 0.9454 | 0.9462 | 0.94275 | 0.9442 | -12.0 | -0.13% |
Jan 22, 2024 00:00 | 0.94591 | 0.9475 | 0.9446 | 0.94539 | -5.2 | -0.06% |
Jan 19, 2024 00:00 | 0.94438 | 0.9474 | 0.9441 | 0.9461 | +17.2 | +0.18% |
Jan 18, 2024 00:00 | 0.94087 | 0.9456 | 0.9405 | 0.94437 | +35.0 | +0.37% |
Jan 17, 2024 00:00 | 0.93719 | 0.9424 | 0.9357 | 0.94085 | +36.6 | +0.39% |
Jan 16, 2024 00:00 | 0.93687 | 0.9391 | 0.9349 | 0.93718 | +3.1 | +0.03% |
Jan 15, 2024 00:00 | 0.93402 | 0.9387 | 0.9338 | 0.93691 | +28.9 | +0.31% |
Jan 12, 2024 00:00 | 0.93463 | 0.9369 | 0.9323 | 0.9333 | -13.3 | -0.14% |
Jan 11, 2024 00:00 | 0.93336 | 0.9378 | 0.9319 | 0.93464 | +12.8 | +0.14% |
Jan 10, 2024 00:00 | 0.93185 | 0.9346 | 0.93108 | 0.93336 | +15.1 | +0.16% |
Jan 09, 2024 00:00 | 0.92856 | 0.9322 | 0.9277 | 0.93177 | +32.1 | +0.34% |
Jan 08, 2024 00:00 | 0.93084 | 0.932 | 0.92734 | 0.92853 | -23.1 | -0.25% |
Jan 05, 2024 00:00 | 0.9307 | 0.9331 | 0.9286 | 0.9309 | +2.0 | +0.02% |
Jan 04, 2024 00:00 | 0.9278 | 0.9331 | 0.9269 | 0.93068 | +28.8 | +0.31% |
Jan 03, 2024 00:00 | 0.93008 | 0.9341 | 0.92645 | 0.92781 | -22.7 | -0.24% |
Jan 02, 2024 00:00 | 0.92922 | 0.93392 | 0.928 | 0.93008 | +8.6 | +0.09% |
Jan 01, 2024 00:00 | 0.9289 | 0.9788 | 0.92647 | 0.92922 | +3.2 | +0.03% |
Dec 29, 2023 00:00 | 0.93351 | 0.9337 | 0.9253 | 0.9286 | -49.1 | -0.53% |
Dec 28, 2023 00:00 | 0.93581 | 0.9361 | 0.9256 | 0.9335 | -23.1 | -0.25% |
Dec 27, 2023 00:00 | 0.94264 | 0.9446 | 0.93433 | 0.93585 | -67.9 | -0.73% |
Dec 26, 2023 00:00 | 0.94319 | 0.9448 | 0.94139 | 0.9427 | -4.9 | -0.05% |
Dec 25, 2023 00:00 | 0.94212 | 0.9659 | 0.90297 | 0.94307 | +9.5 | +0.10% |
Dec 22, 2023 00:00 | 0.94239 | 0.9437 | 0.9396 | 0.9432 | +8.1 | +0.09% |
Dec 21, 2023 00:00 | 0.94389 | 0.9453 | 0.9409 | 0.94239 | -15.0 | -0.16% |
Dec 20, 2023 00:00 | 0.94492 | 0.9465 | 0.94232 | 0.9439 | -10.2 | -0.11% |
Dec 19, 2023 00:00 | 0.94715 | 0.9491 | 0.94336 | 0.94493 | -22.2 | -0.23% |
Dec 18, 2023 00:00 | 0.94852 | 0.9501 | 0.94578 | 0.94712 | -14.0 | -0.15% |
Dec 15, 2023 00:00 | 0.95337 | 0.9543 | 0.9454 | 0.9489 | -44.7 | -0.47% |
Dec 14, 2023 00:00 | 0.94785 | 0.9546 | 0.94483 | 0.95323 | +53.8 | +0.56% |
Dec 13, 2023 00:00 | 0.94496 | 0.9492 | 0.9435 | 0.94786 | +29.0 | +0.31% |
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.