Geçmiş Veri
AUDCHF - Avustralya Doları vs İsviçre Frankı
0.57792
+0.00% +0.2 pips
0.57792
+0.00% +0.2 pips
Lütfen verilerin her zaman dilimi başına yaklaşık 1000 veri noktası geri gittiğini unutmayın.
| Tarih | Açık | Yüksek | Düşük | Kapalı | Değişim (Pipler) | Değişim (%) |
|---|---|---|---|---|---|---|
| Oct 10, 2024 00:00 | 0.5779 | 0.57836 | 0.57752 | 0.57792 | +0.2 | +0.00% |
| Oct 09, 2024 00:00 | 0.5777 | 0.58005 | 0.576 | 0.57789 | +1.9 | +0.03% |
| Oct 08, 2024 00:00 | 0.5773705272 | 0.579123109 | 0.5727 | 0.5774 | +0.3 | +0.01% |
| Oct 07, 2024 00:00 | 0.58342 | 0.584175724 | 0.574144725 | 0.5772872638 | -61.3 | -1.06% |
| Oct 06, 2024 00:00 | 0.582465654 | 0.5849154672 | 0.5799 | 0.583737101186439 | +12.7 | +0.22% |
| Oct 04, 2024 00:00 | 0.58348 | 0.585013418 | 0.5705410275 | 0.570978684 | -125.0 | -2.19% |
| Oct 03, 2024 00:00 | 0.58511752155 | 0.58683338 | 0.5804162678 | 0.5835104 | -16.1 | -0.28% |
| Oct 02, 2024 00:00 | 0.58211 | 0.58664 | 0.5811 | 0.58504 | +29.3 | +0.50% |
| Oct 01, 2024 00:00 | 0.58456 | 0.58701 | 0.57994 | 0.58216 | -24.0 | -0.41% |
| Sep 30, 2024 00:00 | 0.58212 | 0.58645 | 0.58129 | 0.58454 | +24.2 | +0.41% |
| Sep 29, 2024 00:00 | 0.58044311 | 0.5822 | 0.57925 | 0.5821 | +16.6 | +0.28% |
| Sep 27, 2024 00:00 | 0.58324426725 | 0.58444347 | 0.5777062381 | 0.58002905 | -32.2 | -0.55% |
| Sep 26, 2024 00:00 | 0.580254237 | 0.584963868 | 0.57831575 | 0.58326 | +30.1 | +0.52% |
| Sep 25, 2024 00:00 | 0.58115263635 | 0.5847235 | 0.57775 | 0.58015 | -10.0 | -0.17% |
| Sep 24, 2024 00:00 | 0.57898236505 | 0.582997491 | 0.57714 | 0.58113 | +21.5 | +0.37% |
| Sep 23, 2024 00:00 | 0.57952 | 0.5818 | 0.57842 | 0.57894 | -5.8 | -0.10% |
| Sep 22, 2024 00:00 | 0.57707 | 0.57957 | 0.57704 | 0.5795 | +24.3 | +0.42% |
| Sep 20, 2024 00:00 | 0.57729932985 | 0.579948135 | 0.5753 | 0.577353348758135 | +0.5 | +0.01% |
| Sep 19, 2024 00:00 | 0.573042516 | 0.579436935 | 0.5718172376 | 0.57727 | +42.3 | +0.73% |
| Sep 18, 2024 00:00 | 0.57218165155 | 0.5739 | 0.56824974 | 0.57319001025 | +10.1 | +0.18% |
| Sep 17, 2024 00:00 | 0.57024 | 0.57293621 | 0.5684 | 0.57215 | +19.1 | +0.33% |
| Sep 16, 2024 00:00 | 0.5688 | 0.57073865834043 | 0.5666691303 | 0.570273894 | +14.7 | +0.26% |
| Sep 15, 2024 00:00 | 0.56657 | 0.5694 | 0.56656 | 0.56935 | +27.8 | +0.49% |
| Sep 13, 2024 00:00 | 0.5716055646 | 0.571989785 | 0.5661 | 0.567274548440066 | -43.3 | -0.76% |
| Sep 12, 2024 00:00 | 0.5691242353 | 0.57294066 | 0.5676 | 0.57164 | +25.2 | +0.44% |
| Sep 11, 2024 00:00 | 0.5632877372 | 0.56971017 | 0.5598 | 0.5688 | +55.1 | +0.97% |
| Sep 10, 2024 00:00 | 0.56551 | 0.566528011 | 0.5615 | 0.56322 | -22.9 | -0.41% |
| Sep 09, 2024 00:00 | 0.5627 | 0.5661192 | 0.5623 | 0.56554026795 | +28.4 | +0.50% |
| Sep 08, 2024 00:00 | 0.56174 | 0.56326 | 0.56126 | 0.56296 | +12.2 | +0.22% |
| Sep 06, 2024 00:00 | 0.5687852838 | 0.57061176 | 0.5601081216 | 0.562216707 | -65.7 | -1.17% |
| Sep 05, 2024 00:00 | 0.568162865 | 0.571435172 | 0.56613 | 0.56879 | +6.3 | +0.11% |
| Sep 04, 2024 00:00 | 0.57051 | 0.573196536 | 0.5661641745 | 0.5681 | -24.1 | -0.42% |
| Sep 03, 2024 00:00 | 0.577862086 | 0.578753406 | 0.569514972 | 0.5706103601 | -72.5 | -1.27% |
| Sep 02, 2024 00:00 | 0.57575 | 0.5786 | 0.57423 | 0.57785 | +21.0 | +0.36% |
| Aug 30, 2024 00:00 | 0.5752 | 0.578175831 | 0.573487023 | 0.5745 | -7.0 | -0.12% |
| Aug 29, 2024 00:00 | 0.57097 | 0.577048392 | 0.5702 | 0.5755465961 | +45.8 | +0.80% |
| Aug 28, 2024 00:00 | 0.5712651835 | 0.573895602 | 0.569 | 0.5706 | -6.7 | -0.12% |
| Aug 27, 2024 00:00 | 0.5737594506 | 0.575715761 | 0.5702 | 0.571255003 | -25.0 | -0.44% |
| Aug 26, 2024 00:00 | 0.57499 | 0.575291605 | 0.571165646 | 0.573757752 | -12.3 | -0.21% |
| Aug 23, 2024 00:00 | 0.5709 | 0.576717211 | 0.56670096894034 | 0.56670096894034 | -42.0 | -0.74% |
| Aug 22, 2024 00:00 | 0.57443 | 0.5747318075 | 0.568585785 | 0.57123 | -32.0 | -0.56% |
| Aug 21, 2024 00:00 | 0.57588419955 | 0.576954686 | 0.57169 | 0.5744563956 | -14.3 | -0.25% |
| Aug 20, 2024 00:00 | 0.580840336 | 0.580924926 | 0.5741472884 | 0.57583856 | -50.0 | -0.87% |
| Aug 19, 2024 00:00 | 0.57894 | 0.581504994 | 0.575 | 0.580814458 | +18.7 | +0.32% |
| Aug 16, 2024 00:00 | 0.57690957275 | 0.578521104 | 0.57316 | 0.577698705 | +7.9 | +0.14% |
| Aug 15, 2024 00:00 | 0.57076 | 0.57819861 | 0.5682824866 | 0.57692 | +61.6 | +1.07% |
| Aug 14, 2024 00:00 | 0.57416 | 0.575061508 | 0.56857428415 | 0.57069 | -34.7 | -0.61% |
| Aug 13, 2024 00:00 | 0.56950986625 | 0.574426558 | 0.559607598 | 0.574110222 | +46.0 | +0.80% |
| Aug 12, 2024 00:00 | 0.568189029 | 0.575065376 | 0.5675 | 0.56945 | +12.6 | +0.22% |
| Aug 09, 2024 00:00 | 0.57140502 | 0.572596762 | 0.564318048 | 0.566975464 | -44.3 | -0.78% |
| Aug 08, 2024 00:00 | 0.56057941335 | 0.57160443 | 0.5578 | 0.57138 | +108.0 | +1.89% |
| Aug 07, 2024 00:00 | 0.55542 | 0.568492049 | 0.5547 | 0.5605998732 | +51.8 | +0.92% |
| Aug 06, 2024 00:00 | 0.557030034 | 0.5595312 | 0.5511 | 0.55546 | -15.7 | -0.28% |
| Aug 05, 2024 00:00 | 0.55638 | 0.5575968 | 0.5363 | 0.55691 | +5.3 | +0.10% |
| Aug 02, 2024 00:00 | 0.5668456101 | 0.569528184 | 0.549442055 | 0.549442055 | -174.0 | -3.17% |
| Aug 01, 2024 00:00 | 0.5750648479 | 0.575115616 | 0.564153565 | 0.56681 | -82.5 | -1.46% |
| Jul 31, 2024 00:00 | 0.57678 | 0.5771235985 | 0.5707 | 0.5750803344 | -17.0 | -0.30% |
| Jul 30, 2024 00:00 | 0.5805056928 | 0.582320754 | 0.573673104 | 0.576828 | -36.8 | -0.64% |
| Jul 29, 2024 00:00 | 0.57955 | 0.581099064 | 0.5775 | 0.580499142 | +9.5 | +0.16% |
| Jul 26, 2024 00:00 | 0.5759654606 | 0.580162924 | 0.574920738 | 0.574920738 | -10.4 | -0.18% |
| Jul 25, 2024 00:00 | 0.5818169382 | 0.581982274 | 0.571438814 | 0.57597426795 | -58.4 | -1.01% |
| Jul 24, 2024 00:00 | 0.58946080285 | 0.58981716 | 0.580436928 | 0.5818412143 | -76.2 | -1.31% |
| Jul 23, 2024 00:00 | 0.59058 | 0.591099435 | 0.5885 | 0.5894518877 | -11.3 | -0.19% |
| Jul 22, 2024 00:00 | 0.5946072685 | 0.59487 | 0.5892 | 0.59058 | -40.3 | -0.68% |
| Jul 19, 2024 00:00 | 0.594949032 | 0.59620992 | 0.59175067485 | 0.59407392 | -8.8 | -0.15% |
| Jul 18, 2024 00:00 | 0.5936987712 | 0.596302112 | 0.5923 | 0.594908811 | +12.1 | +0.20% |
| Jul 17, 2024 00:00 | 0.60224 | 0.60256494 | 0.59228 | 0.59354416 | -87.0 | -1.47% |
| Jul 16, 2024 00:00 | 0.6055685344 | 0.60578475 | 0.60002 | 0.60137 | -42.0 | -0.70% |
| Jul 15, 2024 00:00 | 0.60729 | 0.607417439 | 0.60412 | 0.605631588 | -16.6 | -0.27% |
| Jul 12, 2024 00:00 | 0.6066127034 | 0.607607015 | 0.596913616 | 0.59706086 | -95.5 | -1.60% |
| Jul 11, 2024 00:00 | 0.607108383 | 0.608363496 | 0.6039 | 0.6066531261 | -4.6 | -0.08% |
| Jul 10, 2024 00:00 | 0.60511704 | 0.60736494 | 0.6036 | 0.607162395 | +20.5 | +0.34% |
| Jul 09, 2024 00:00 | 0.60536862 | 0.606069432 | 0.6032 | 0.60508 | -2.9 | -0.05% |
| Jul 08, 2024 00:00 | 0.60395 | 0.605601416 | 0.60211 | 0.605283202 | +13.3 | +0.22% |
| Jul 05, 2024 00:00 | 0.6054236568 | 0.606469721 | 0.602461164 | 0.602461164 | -29.6 | -0.49% |
| Jul 04, 2024 00:00 | 0.6041 | 0.607110768 | 0.6038 | 0.60536 | +12.6 | +0.21% |
| Jul 03, 2024 00:00 | 0.6026813936 | 0.605901425 | 0.60151 | 0.6046211976 | +19.4 | +0.32% |
| Jul 02, 2024 00:00 | 0.601025877 | 0.603126272 | 0.5989 | 0.60264 | +16.1 | +0.27% |
| Jul 01, 2024 00:00 | 0.600899948 | 0.602747136 | 0.5986 | 0.601035858 | +1.4 | +0.02% |
| Jun 28, 2024 00:00 | 0.59749 | 0.601078014 | 0.5949 | 0.5989 | +14.1 | +0.24% |
| Jun 27, 2024 00:00 | 0.5961276016 | 0.598696506 | 0.5953 | 0.597542042 | +14.1 | +0.24% |
| Jun 26, 2024 00:00 | 0.594963556 | 0.599675466 | 0.5933710764 | 0.5961309242 | +11.7 | +0.20% |
| Jun 25, 2024 00:00 | 0.59434 | 0.596124032 | 0.591323073 | 0.594891038 | +5.5 | +0.09% |
| Jun 24, 2024 00:00 | 0.59338 | 0.595429896 | 0.5918 | 0.5938 | +4.2 | +0.07% |
| Jun 21, 2024 00:00 | 0.59375 | 0.59516664 | 0.5915 | 0.5932 | -5.5 | -0.09% |
| Jun 20, 2024 00:00 | 0.5901953332 | 0.595266496 | 0.5881 | 0.59374 | +35.4 | +0.60% |
| Jun 19, 2024 00:00 | 0.58897343025 | 0.591026975 | 0.58717 | 0.5901953332 | +12.2 | +0.21% |
| Jun 18, 2024 00:00 | 0.58789 | 0.5902658 | 0.58391 | 0.58894 | +10.5 | +0.18% |
| Jun 17, 2024 00:00 | 0.5887 | 0.589647975 | 0.5861 | 0.587924128 | -7.8 | -0.13% |
| Jun 14, 2024 00:00 | 0.5928223527 | 0.59339122 | 0.5866 | 0.58853412 | -42.9 | -0.73% |
| Jun 13, 2024 00:00 | 0.5958477175 | 0.596504244 | 0.591507902 | 0.59278 | -30.7 | -0.52% |
| Jun 12, 2024 00:00 | 0.5932255868 | 0.597804597 | 0.58976364 | 0.5958 | +25.7 | +0.43% |
| Jun 11, 2024 00:00 | 0.592410518 | 0.593545423143351 | 0.5905 | 0.59323786875 | +8.3 | +0.14% |
| Jun 10, 2024 00:00 | 0.58975 | 0.593010894 | 0.589 | 0.59238 | +26.3 | +0.44% |
| Jun 07, 2024 00:00 | 0.59337762495 | 0.5942975 | 0.583717752 | 0.58387014 | -95.1 | -1.63% |
| Jun 06, 2024 00:00 | 0.59407 | 0.595348336 | 0.5908 | 0.5933876289 | -6.8 | -0.11% |
| Jun 05, 2024 00:00 | 0.59144 | 0.59472014 | 0.59067 | 0.59407 | +26.3 | +0.44% |
| Jun 04, 2024 00:00 | 0.59877380025 | 0.599439519 | 0.5899 | 0.59145 | -73.2 | -1.24% |
| Jun 03, 2024 00:00 | 0.59986 | 0.60115712 | 0.59503807 | 0.59874 | -11.2 | -0.19% |
| May 31, 2024 00:00 | 0.598895771 | 0.603064176 | 0.5981 | 0.59986232295 | +9.7 | +0.16% |
AUDCHF Analiz
AUDCHF Para Birimi - Gerçek zamanlı AUDCHF para birimi grafiği ve performansı.
AUDCHF Volatilite - AUDCHF gerçek zamanlı para birimi oynaklığı analizi.
AUDCHF Korelasyon - AUDCHF gerçek zamanlı para birimi korelasyon analizi.
AUDCHF İndikatörler - AUDCHF gerçek zamanlı indikatörler.
AUDCHF Paternler - AUDCHF gerçek zamanlı fiyat paternleri.
