ShareEURCHF Historical Data
EURCHF - Euro vs Swiss Franc
1.13815
+0.37%
+42.6 pips
Период:
Начало:
Конец:
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Nov 12, 2018 22:00 | 1.13389 | 1.139 | 1.13363 | 1.13815 | +42.6 | +0.37% |
| Nov 11, 2018 22:00 | 1.13792 | 1.13992 | 1.1334 | 1.13392 | -40.0 | -0.35% |
| Nov 10, 2018 22:00 | 1.13792 | 1.13917 | 1.13792 | 1.13885 | +9.3 | +0.08% |
| Nov 08, 2018 22:00 | 1.143 | 1.14387 | 1.13834 | 1.13953 | -34.7 | -0.30% |
| Nov 07, 2018 22:00 | 1.14451 | 1.147 | 1.14248 | 1.14325 | -12.6 | -0.11% |
| Nov 06, 2018 22:00 | 1.14556 | 1.14698 | 1.14303 | 1.14552 | -0.4 | +0.00% |
| Nov 05, 2018 22:00 | 1.14545 | 1.14702 | 1.14407 | 1.14546 | +0.1 | +0.00% |
| Nov 04, 2018 22:00 | 1.14232 | 1.14631 | 1.14138 | 1.1458 | +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 | 1.14034 | 1.14491 | 1.13955 | 1.14325 | +29.1 | +0.25% |
| Oct 30, 2018 22:00 | 1.14016 | 1.14143 | 1.13793 | 1.14082 | +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 | 1.13637 | 1.14094 | 1.1359 | 1.13948 | +31.1 | +0.27% |
| Oct 25, 2018 22:00 | 1.13626 | 1.1386 | 1.13432 | 1.13687 | +6.1 | +0.05% |
| Oct 24, 2018 22:00 | 1.13655 | 1.14165 | 1.1355 | 1.13701 | +4.6 | +0.04% |
| Oct 23, 2018 22:00 | 1.14108 | 1.14188 | 1.1355 | 1.13671 | -43.7 | -0.38% |
| Oct 22, 2018 22:00 | 1.14143 | 1.14298 | 1.1397 | 1.14114 | -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 | 1.1463 | 1.14832 | 1.14378 | 1.14461 | -16.9 | -0.15% |
| Oct 15, 2018 22:00 | 1.14291 | 1.14787 | 1.14236 | 1.14653 | +36.2 | +0.32% |
| Oct 14, 2018 22:00 | 1.14301 | 1.14643 | 1.1415 | 1.14267 | -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 | 1.14038 | 1.14892 | 1.13917 | 1.14699 | +66.1 | +0.58% |
| Oct 09, 2018 22:00 | 1.13889 | 1.1444 | 1.13885 | 1.14055 | +16.6 | +0.15% |
| Oct 08, 2018 22:00 | 1.13982 | 1.14159 | 1.13693 | 1.13977 | -0.5 | +0.00% |
| Oct 07, 2018 22:00 | 1.1418 | 1.14409 | 1.13815 | 1.14031 | -14.9 | -0.13% |
| Oct 04, 2018 22:00 | 1.14186 | 1.14498 | 1.1411 | 1.14273 | +8.7 | +0.08% |
| Oct 03, 2018 22:00 | 1.13848 | 1.14354 | 1.13658 | 1.14183 | +33.5 | +0.29% |
| Oct 02, 2018 22:00 | 1.13608 | 1.14215 | 1.13573 | 1.13918 | +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 | 1.13842 | 1.14281 | 1.13643 | 1.13893 | +5.1 | +0.04% |
| Sep 27, 2018 22:00 | 1.13717 | 1.13984 | 1.12809 | 1.13921 | +20.4 | +0.18% |
| Sep 26, 2018 22:00 | 1.13358 | 1.1415 | 1.13118 | 1.13773 | +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 | 1.13251 | 1.13823 | 1.13219 | 1.13545 | +29.4 | +0.26% |
| Sep 23, 2018 22:00 | 1.1255 | 1.13366 | 1.12519 | 1.13344 | +79.4 | +0.70% |
| Sep 20, 2018 22:00 | 1.12888 | 1.13086 | 1.12218 | 1.12636 | -25.2 | -0.22% |
| Sep 19, 2018 22:00 | 1.12875 | 1.13213 | 1.12729 | 1.12934 | +5.9 | +0.05% |
| Sep 18, 2018 22:00 | 1.12481 | 1.13273 | 1.12481 | 1.12906 | +42.5 | +0.38% |
| Sep 17, 2018 22:00 | 1.12422 | 1.12627 | 1.12224 | 1.12516 | +9.4 | +0.08% |
| Sep 16, 2018 22:00 | 1.12368 | 1.12605 | 1.12305 | 1.12447 | +7.9 | +0.07% |
| Sep 13, 2018 22:00 | 1.12843 | 1.1304 | 1.12406 | 1.12418 | -42.5 | -0.38% |
| Sep 12, 2018 22:00 | 1.12726 | 1.13155 | 1.12619 | 1.12876 | +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 | 1.12988 | 1.13435 | 1.12635 | 1.12847 | -14.1 | -0.12% |
| Sep 09, 2018 22:00 | 1.11728 | 1.13154 | 1.11728 | 1.13026 | +129.8 | +1.15% |
| Sep 06, 2018 22:00 | 1.12178 | 1.12454 | 1.11835 | 1.12014 | -16.4 | -0.15% |
| Sep 05, 2018 22:00 | 1.12975 | 1.13117 | 1.12169 | 1.12181 | -79.4 | -0.71% |
| Sep 04, 2018 22:00 | 1.12821 | 1.13205 | 1.12533 | 1.13026 | +20.5 | +0.18% |
| Sep 03, 2018 22:00 | 1.1255 | 1.12905 | 1.12418 | 1.12842 | +29.2 | +0.26% |
| Sep 02, 2018 22:00 | 1.12401 | 1.12722 | 1.12401 | 1.12582 | +18.1 | +0.16% |
| Aug 30, 2018 22:00 | 1.13043 | 1.13113 | 1.12391 | 1.12448 | -59.5 | -0.53% |
| Aug 29, 2018 22:00 | 1.13598 | 1.13685 | 1.13034 | 1.13083 | -51.5 | -0.46% |
| Aug 28, 2018 22:00 | 1.14158 | 1.14236 | 1.13441 | 1.13604 | -55.4 | -0.49% |
| Aug 27, 2018 22:00 | 1.14352 | 1.14542 | 1.14165 | 1.14191 | -16.1 | -0.14% |
| Aug 26, 2018 22:00 | 1.14238 | 1.14502 | 1.14106 | 1.14385 | +14.7 | +0.13% |
| Aug 23, 2018 22:00 | 1.1376 | 1.143 | 1.13659 | 1.1428 | +52.0 | +0.46% |
| Aug 22, 2018 22:00 | 1.13999 | 1.14076 | 1.13644 | 1.13802 | -19.7 | -0.17% |
| Aug 21, 2018 22:00 | 1.13902 | 1.14105 | 1.13751 | 1.1401 | +10.8 | +0.09% |
| Aug 20, 2018 22:00 | 1.13794 | 1.14191 | 1.13594 | 1.13934 | +14.0 | +0.12% |
| Aug 19, 2018 22:00 | 1.1371 | 1.13875 | 1.13536 | 1.13821 | +11.1 | +0.10% |
| Aug 16, 2018 22:00 | 1.13373 | 1.13941 | 1.13277 | 1.13898 | +52.5 | +0.46% |
| Aug 15, 2018 22:00 | 1.12713 | 1.13475 | 1.12634 | 1.1339 | +67.7 | +0.60% |
| Aug 14, 2018 22:00 | 1.12755 | 1.13059 | 1.12439 | 1.12734 | -2.1 | -0.02% |
| Aug 13, 2018 22:00 | 1.13282 | 1.13548 | 1.12655 | 1.12761 | -52.1 | -0.46% |
| Aug 12, 2018 22:00 | 1.12911 | 1.13609 | 1.12869 | 1.13295 | +38.4 | +0.34% |
| Aug 09, 2018 22:00 | 1.14536 | 1.14608 | 1.13395 | 1.13552 | -98.4 | -0.87% |
| Aug 08, 2018 22:00 | 1.15303 | 1.15367 | 1.14504 | 1.14538 | -76.5 | -0.67% |
| Aug 07, 2018 22:00 | 1.15158 | 1.15574 | 1.15158 | 1.15295 | +13.7 | +0.12% |
| Aug 06, 2018 22:00 | 1.15112 | 1.15477 | 1.15097 | 1.15465 | +35.3 | +0.31% |
| Aug 05, 2018 22:00 | 1.14937 | 1.15286 | 1.14937 | 1.15113 | +17.6 | +0.15% |
| Aug 02, 2018 22:00 | 1.15286 | 1.15419 | 1.14973 | 1.15011 | -27.5 | -0.24% |
| Aug 01, 2018 22:00 | 1.15632 | 1.15716 | 1.15305 | 1.15325 | -30.7 | -0.27% |
| Jul 31, 2018 22:00 | 1.15759 | 1.16045 | 1.15644 | 1.15668 | -9.1 | -0.08% |
| Jul 30, 2018 22:00 | 1.15695 | 1.15979 | 1.15604 | 1.15773 | +7.8 | +0.07% |
| Jul 29, 2018 22:00 | 1.15828 | 1.16041 | 1.15666 | 1.15679 | -14.9 | -0.13% |
| Jul 26, 2018 22:00 | 1.15735 | 1.16058 | 1.15667 | 1.15949 | +21.4 | +0.18% |
| Jul 25, 2018 22:00 | 1.16275 | 1.16381 | 1.15731 | 1.15742 | -53.3 | -0.46% |
| Jul 24, 2018 22:00 | 1.16103 | 1.16341 | 1.15948 | 1.16312 | +20.9 | +0.18% |
| Jul 23, 2018 22:00 | 1.16021 | 1.16319 | 1.15957 | 1.16081 | +6.0 | +0.05% |
| Jul 22, 2018 22:00 | 1.16214 | 1.16477 | 1.16029 | 1.16072 | -14.2 | -0.12% |
| Jul 19, 2018 22:00 | 1.16315 | 1.16547 | 1.1614 | 1.16319 | +0.4 | +0.00% |
| Jul 18, 2018 22:00 | 1.16248 | 1.16397 | 1.16138 | 1.16331 | +8.3 | +0.07% |
| Jul 17, 2018 22:00 | 1.16618 | 1.16697 | 1.16024 | 1.16267 | -35.1 | -0.30% |
| Jul 16, 2018 22:00 | 1.16677 | 1.16818 | 1.16403 | 1.1663 | -4.7 | -0.04% |
| Jul 15, 2018 22:00 | 1.17024 | 1.17145 | 1.16704 | 1.16721 | -30.3 | -0.26% |
| Jul 12, 2018 22:00 | 1.16955 | 1.1709 | 1.16579 | 1.17045 | +9.0 | +0.08% |
| Jul 11, 2018 22:00 | 1.16248 | 1.17081 | 1.16193 | 1.16978 | +73.0 | +0.62% |
| Jul 10, 2018 22:00 | 1.16459 | 1.16584 | 1.16191 | 1.16276 | -18.3 | -0.16% |
| Jul 09, 2018 22:00 | 1.16499 | 1.1659 | 1.16317 | 1.16501 | +0.2 | +0.00% |
| Jul 08, 2018 22:00 | 1.15997 | 1.16562 | 1.15983 | 1.16504 | +50.7 | +0.44% |
| Jul 05, 2018 22:00 | 1.159 | 1.16394 | 1.15869 | 1.16272 | +37.2 | +0.32% |
| Jul 04, 2018 22:00 | 1.15655 | 1.16193 | 1.15616 | 1.16149 | +49.4 | +0.43% |
| Jul 03, 2018 22:00 | 1.15676 | 1.15839 | 1.15489 | 1.15702 | +2.6 | +0.02% |
| Jul 02, 2018 22:00 | 1.15615 | 1.15851 | 1.15504 | 1.1571 | +9.5 | +0.08% |
| Jul 01, 2018 22:00 | 1.155 | 1.15701 | 1.15345 | 1.15627 | +12.7 | +0.11% |
| Jun 28, 2018 22:00 | 1.15359 | 1.16001 | 1.15234 | 1.15691 | +33.2 | +0.29% |
| Jun 27, 2018 22:00 | 1.15155 | 1.15657 | 1.15045 | 1.1539 | +23.5 | +0.20% |
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.
