XCHFUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 1.13 | 0.010 | 0.79% | 1.08 | 1.13 | 1.08 | 0.00 |
Jun 04 2024 | 1.12 | 0.020 | 2.19% | 1.10 | 1.12 | 1.10 | 0.00 |
Jun 03 2024 | 1.09 | -0.010 | -0.87% | 1.10 | 1.12 | 1.09 | 0.00 |
Jun 02 2024 | 1.10 | -0.010 | -0.87% | 1.11 | 1.12 | 1.10 | 0.00 |
Jun 01 2024 | 1.11 | 0.010 | 1.33% | 1.10 | 1.12 | 1.10 | 0.00 |
May 31 2024 | 1.10 | 0.020 | 1.82% | 1.08 | 1.12 | 1.08 | 0.00 |
May 30 2024 | 1.08 | 0.00 | -0.15% | 1.08 | 1.10 | 1.07 | 0.00 |
May 29 2024 | 1.08 | -0.020 | -1.60% | 1.10 | 1.11 | 1.07 | 0.00 |
May 28 2024 | 1.10 | -0.010 | -1.28% | 1.11 | 1.12 | 1.08 | 0.00 |
May 27 2024 | 1.11 | 0.020 | 1.81% | 1.09 | 1.13 | 1.08 | 0.00 |
May 26 2024 | 1.09 | -0.010 | -1.13% | 1.11 | 1.13 | 1.09 | 0.00 |
May 25 2024 | 1.11 | 0.010 | 0.48% | 1.10 | 1.11 | 1.10 | 0.00 |
May 24 2024 | 1.10 | 0.010 | 1.19% | 1.09 | 1.11 | 1.05 | 0.00 |
May 23 2024 | 1.09 | -0.020 | -1.61% | 1.10 | 1.14 | 1.03 | 1.00 |
May 22 2024 | 1.11 | -0.020 | -1.68% | 1.12 | 1.13 | 1.07 | 0.00 |
May 21 2024 | 1.12 | -0.010 | -1.13% | 1.14 | 1.17 | 1.09 | 0.00 |
May 20 2024 | 1.14 | 0.040 | 3.59% | 1.08 | 1.24 | 1.07 | 3.00 |
May 19 2024 | 1.10 | -0.020 | -1.79% | 1.12 | 1.12 | 1.09 | 0.00 |
May 18 2024 | 1.12 | 0.00 | -0.34% | 1.12 | 1.13 | 1.11 | 0.00 |
May 17 2024 | 1.12 | 0.030 | 3.01% | 1.09 | 1.14 | 1.08 | 0.00 |
May 16 2024 | 1.09 | -0.030 | -2.75% | 1.12 | 1.12 | 1.07 | 1.00 |
May 15 2024 | 1.12 | 0.040 | 4.07% | 1.08 | 1.14 | 1.07 | 1.00 |
May 14 2024 | 1.08 | -0.030 | -2.49% | 1.10 | 1.11 | 1.07 | 1.00 |
May 13 2024 | 1.10 | -0.010 | -0.81% | 1.11 | 1.13 | 1.10 | 0.00 |
May 12 2024 | 1.11 | 0.010 | 0.69% | 1.11 | 1.12 | 1.10 | 0.00 |
May 11 2024 | 1.10 | 0.010 | 0.91% | 1.10 | 1.12 | 1.09 | 0.00 |
May 10 2024 | 1.09 | -0.020 | -1.72% | 1.11 | 1.12 | 1.07 | 0.00 |
May 09 2024 | 1.11 | 0.020 | 1.57% | 1.10 | 1.12 | 1.09 | 0.00 |
May 08 2024 | 1.10 | 0.00 | 0.11% | 1.09 | 1.10 | 1.07 | 0.00 |
May 07 2024 | 1.10 | 0.00 | 0.16% | 1.09 | 1.11 | 1.07 | 0.00 |
May 06 2024 | 1.09 | -0.010 | -1.29% | 1.08 | 1.12 | 1.07 | 0.00 |
May 05 2024 | 1.11 | 0.010 | 0.60% | 1.10 | 1.12 | 1.09 | 0.00 |
May 04 2024 | 1.10 | 0.00 | 0.37% | 1.10 | 1.12 | 1.09 | 0.00 |
May 03 2024 | 1.10 | 0.020 | 1.80% | 1.08 | 1.12 | 1.07 | 1.00 |
May 02 2024 | 1.08 | -0.020 | -1.95% | 1.10 | 1.10 | 1.06 | 0.00 |
May 01 2024 | 1.10 | 0.010 | 1.29% | 1.08 | 1.12 | 1.04 | 3.00 |
Apr 30 2024 | 1.08 | -0.010 | -1.25% | 1.10 | 1.11 | 1.05 | 11.00 |
Apr 29 2024 | 1.10 | 0.020 | 2.30% | 1.11 | 1.15 | 1.05 | 0.00 |
Apr 28 2024 | 1.07 | -0.040 | -3.28% | 1.11 | 1.13 | 1.06 | 6.00 |
Apr 27 2024 | 1.11 | 0.020 | 2.27% | 1.09 | 1.15 | 1.07 | 1.00 |
Apr 26 2024 | 1.09 | 0.00 | -0.14% | 1.09 | 1.10 | 1.08 | 0.00 |
Apr 25 2024 | 1.09 | 0.010 | 0.71% | 1.08 | 1.10 | 1.06 | 0.00 |
Apr 24 2024 | 1.08 | -0.030 | -2.73% | 1.11 | 1.13 | 1.07 | 1.00 |
Apr 23 2024 | 1.11 | -0.010 | -0.63% | 1.12 | 1.14 | 1.10 | 0.00 |
Apr 22 2024 | 1.12 | 0.010 | 0.56% | 1.11 | 1.15 | 1.05 | 0.00 |
Apr 21 2024 | 1.11 | -0.020 | -1.65% | 1.12 | 1.14 | 1.10 | 0.00 |
Apr 20 2024 | 1.13 | 0.040 | 3.69% | 1.08 | 1.14 | 1.07 | 1.00 |
Apr 19 2024 | 1.09 | -0.020 | -2.08% | 1.11 | 1.15 | 1.05 | 6.00 |
Apr 18 2024 | 1.11 | 0.030 | 2.78% | 1.08 | 1.13 | 1.07 | 4.00 |
Apr 17 2024 | 1.08 | -0.010 | -0.48% | 1.09 | 1.11 | 1.05 | 3.00 |
Apr 16 2024 | 1.09 | -0.010 | -0.53% | 1.09 | 1.10 | 1.06 | 0.00 |
Apr 15 2024 | 1.09 | -0.020 | -1.60% | 1.11 | 1.14 | 1.04 | 2.00 |
Apr 14 2024 | 1.11 | 0.030 | 2.40% | 1.08 | 1.15 | 1.04 | 2.00 |
Apr 13 2024 | 1.08 | -0.010 | -1.23% | 1.09 | 1.12 | 0.981664 | 3.00 |
Apr 12 2024 | 1.10 | 0.00 | -0.13% | 1.10 | 1.12 | 1.02 | 2.00 |
Apr 11 2024 | 1.10 | -0.050 | -4.10% | 1.15 | 1.17 | 1.08 | 2.00 |
Apr 10 2024 | 1.15 | 0.020 | 1.46% | 1.13 | 1.15 | 1.09 | 8.00 |
Apr 09 2024 | 1.13 | -0.010 | -1.24% | 1.15 | 1.15 | 1.07 | 2.00 |
Apr 08 2024 | 1.14 | 0.00 | -0.24% | 1.11 | 1.19 | 1.09 | 1.00 |
Apr 07 2024 | 1.15 | 0.010 | 1.04% | 1.13 | 1.15 | 1.13 | 0.00 |
Apr 06 2024 | 1.14 | 0.00 | -0.42% | 1.14 | 1.16 | 1.13 | 0.00 |
Apr 05 2024 | 1.14 | 0.030 | 3.02% | 1.11 | 1.15 | 1.09 | 1.00 |
Apr 04 2024 | 1.11 | -0.030 | -2.25% | 1.13 | 1.17 | 1.09 | 1.00 |
Apr 03 2024 | 1.13 | 0.050 | 4.79% | 1.08 | 1.19 | 1.06 | 5.00 |
Apr 02 2024 | 1.08 | -0.050 | -4.22% | 1.13 | 1.13 | 1.06 | 0.00 |
Apr 01 2024 | 1.13 | -0.020 | -1.78% | 1.15 | 1.15 | 1.07 | 0.00 |
Mar 31 2024 | 1.15 | 0.040 | 3.65% | 1.11 | 1.15 | 1.11 | 0.00 |
Mar 30 2024 | 1.11 | 0.00 | -0.22% | 1.11 | 1.13 | 1.10 | 0.00 |
Mar 29 2024 | 1.11 | -0.020 | -1.36% | 1.13 | 1.13 | 1.10 | 0.00 |
Mar 28 2024 | 1.13 | 0.040 | 3.44% | 1.09 | 1.13 | 1.08 | 0.00 |
Mar 27 2024 | 1.09 | -0.030 | -2.58% | 1.12 | 1.14 | 1.08 | 0.00 |
Mar 26 2024 | 1.12 | -0.010 | -0.96% | 1.13 | 1.16 | 1.11 | 0.00 |
Mar 25 2024 | 1.13 | 0.00 | -0.20% | 1.23 | 1.26 | 1.12 | 0.00 |
Mar 24 2024 | 1.13 | 0.060 | 6.03% | 1.06 | 1.14 | 1.05 | 0.00 |
Mar 23 2024 | 1.07 | -0.030 | -2.82% | 1.10 | 1.13 | 1.07 | 2.00 |
Mar 22 2024 | 1.10 | -0.130 | -10.38% | 1.23 | 1.24 | 1.05 | 1.00 |
Mar 21 2024 | 1.22 | -0.010 | -0.71% | 1.23 | 1.26 | 1.20 | 0.00 |
Mar 20 2024 | 1.23 | 0.160 | 14.87% | 1.07 | 1.24 | 1.04 | 0.00 |
Mar 19 2024 | 1.07 | -0.020 | -1.95% | 1.09 | 1.11 | 1.00 | 1.00 |
Mar 18 2024 | 1.09 | -0.020 | -1.88% | 1.18 | 1.19 | 1.06 | 0.00 |
Mar 17 2024 | 1.12 | 0.00 | -0.16% | 1.13 | 1.16 | 1.08 | 1.00 |
Mar 16 2024 | 1.12 | -0.010 | -1.27% | 1.13 | 1.14 | 1.09 | 1.00 |
Mar 15 2024 | 1.13 | -0.030 | -2.36% | 1.18 | 1.19 | 1.05 | 7.00 |
Mar 14 2024 | 1.16 | -0.040 | -3.05% | 1.19 | 1.20 | 1.11 | 0.00 |
Mar 13 2024 | 1.20 | 0.130 | 12.51% | 1.06 | 1.20 | 1.05 | 1.00 |
Mar 12 2024 | 1.06 | -0.120 | -9.93% | 1.18 | 1.19 | 1.03 | 4.00 |
Mar 11 2024 | 1.18 | 0.030 | 2.39% | 1.17 | 1.19 | 1.13 | 0.00 |
Mar 10 2024 | 1.15 | -0.010 | -0.82% | 1.16 | 1.18 | 1.13 | 0.00 |
Mar 09 2024 | 1.16 | 0.010 | 0.63% | 1.15 | 1.17 | 1.15 | 0.00 |
Mar 08 2024 | 1.15 | 0.00 | 0.26% | 1.15 | 1.19 | 1.14 | 0.00 |