CHFGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 0.8808 | -0.0071 | -0.80% | 0.8879 | 0.8887 | 0.8806 | 0 |
Apr 22 2024 | 0.8879 | 0.0001 | 0.01% | 0.8867 | 0.8918 | 0.8853 | 0 |
Apr 21 2024 | 0.8879 | 0.00 | 0.00% | 0.8879 | 0.8879 | 0.8879 | 0 |
Apr 20 2024 | 0.8879 | 0.00 | 0.00% | 0.8879 | 0.8879 | 0.8879 | 0 |
Apr 19 2024 | 0.8879 | 0.0066 | 0.75% | 0.8813 | 0.8886 | 0.8829 | 0 |
Apr 18 2024 | 0.8813 | -0.0005 | -0.05% | 0.8818 | 0.8829 | 0.88 | 0 |
Apr 17 2024 | 0.8817 | 0.0001 | 0.01% | 0.8815 | 0.8836 | 0.8793 | 0 |
Apr 16 2024 | 0.8816 | 0.0006 | 0.07% | 0.881 | 0.8822 | 0.8785 | 0 |
Apr 15 2024 | 0.881 | 0.0026 | 0.30% | 0.8783 | 0.8817 | 0.8762 | 0 |
Apr 14 2024 | 0.8784 | 0.00 | 0.00% | 0.8784 | 0.8784 | 0.8784 | 0 |
Apr 13 2024 | 0.8784 | 0.00 | 0.00% | 0.8784 | 0.8784 | 0.8784 | 0 |
Apr 12 2024 | 0.8784 | 0.003 | 0.34% | 0.8754 | 0.8833 | 0.8748 | 0 |
Apr 11 2024 | 0.8754 | 0.0018 | 0.21% | 0.8734 | 0.8771 | 0.8707 | 0 |
Apr 10 2024 | 0.8736 | 0.0001 | 0.01% | 0.8735 | 0.8748 | 0.871 | 0 |
Apr 09 2024 | 0.8735 | 0.0006 | 0.07% | 0.8729 | 0.874 | 0.8722 | 0 |
Apr 08 2024 | 0.8729 | -0.0041 | -0.46% | 0.877 | 0.8766 | 0.8723 | 0 |
Apr 07 2024 | 0.877 | -0.0003 | -0.04% | 0.8773 | 0.8796 | 0.8762 | 0 |
Apr 06 2024 | 0.8773 | 0.00 | 0.00% | 0.8773 | 0.8773 | 0.8773 | 0 |
Apr 05 2024 | 0.8773 | -0.0002 | -0.02% | 0.8775 | 0.8806 | 0.8746 | 0 |
Apr 04 2024 | 0.8775 | 0.0022 | 0.25% | 0.8753 | 0.8782 | 0.8706 | 0 |
Apr 03 2024 | 0.8753 | -0.0005 | -0.06% | 0.8759 | 0.8763 | 0.8742 | 0 |
Apr 02 2024 | 0.8758 | -0.0048 | -0.55% | 0.8806 | 0.8798 | 0.8753 | 0 |
Apr 01 2024 | 0.8806 | 0.0034 | 0.38% | 0.8772 | 0.8814 | 0.8778 | 0 |
Mar 31 2024 | 0.8773 | -0.001 | -0.11% | 0.8782 | 0.8784 | 0.8766 | 0 |
Mar 30 2024 | 0.8782 | 0.00 | 0.00% | 0.8782 | 0.8782 | 0.8782 | 0 |
Mar 29 2024 | 0.8782 | 0.00 | 0.00% | 0.8782 | 0.8782 | 0.8782 | 0 |
Mar 28 2024 | 0.8782 | 0.003 | 0.35% | 0.8751 | 0.8793 | 0.8742 | 0 |
Mar 27 2024 | 0.8752 | -0.0011 | -0.12% | 0.8763 | 0.877 | 0.8732 | 0 |
Mar 26 2024 | 0.8763 | -0.0034 | -0.39% | 0.8797 | 0.8786 | 0.8748 | 0 |
Mar 25 2024 | 0.8797 | -0.0046 | -0.52% | 0.8843 | 0.884 | 0.8794 | 0 |
Mar 24 2024 | 0.8843 | -0.00 | 0.00% | 0.8843 | 0.8852 | 0.8838 | 0 |
Mar 23 2024 | 0.8843 | 0.00 | 0.00% | 0.8843 | 0.8843 | 0.8843 | 0 |
Mar 22 2024 | 0.8843 | 0.0045 | 0.51% | 0.8798 | 0.8853 | 0.8797 | 0 |
Mar 21 2024 | 0.8798 | -0.0025 | -0.28% | 0.8823 | 0.8838 | 0.8727 | 0 |
Mar 20 2024 | 0.8822 | -0.0025 | -0.28% | 0.8848 | 0.8854 | 0.8812 | 0 |
Mar 19 2024 | 0.8848 | -0.0006 | -0.06% | 0.8853 | 0.8891 | 0.8844 | 0 |
Mar 18 2024 | 0.8853 | -0.0032 | -0.35% | 0.889 | 0.8897 | 0.8843 | 0 |
Mar 17 2024 | 0.8885 | 0.00 | 0.00% | 0.8885 | 0.8885 | 0.8885 | 0 |
Mar 16 2024 | 0.8885 | 0.00 | 0.00% | 0.8885 | 0.8885 | 0.8885 | 0 |
Mar 15 2024 | 0.8885 | 0.0012 | 0.14% | 0.8873 | 0.8893 | 0.8868 | 0 |
Mar 14 2024 | 0.8873 | -0.002 | -0.23% | 0.8893 | 0.8893 | 0.8866 | 0 |
Mar 13 2024 | 0.8893 | -0.0015 | -0.17% | 0.8907 | 0.8916 | 0.8889 | 0 |
Mar 12 2024 | 0.8907 | 0.0016 | 0.17% | 0.8892 | 0.8931 | 0.8892 | 0 |
Mar 11 2024 | 0.8892 | 0.0027 | 0.31% | 0.8864 | 0.8898 | 0.8864 | 0 |
Mar 10 2024 | 0.8865 | 0.0005 | 0.05% | 0.886 | 0.8877 | 0.8859 | 0 |
Mar 09 2024 | 0.886 | 0.00 | 0.00% | 0.886 | 0.886 | 0.886 | 0 |
Mar 08 2024 | 0.886 | -0.0035 | -0.39% | 0.8895 | 0.8905 | 0.8857 | 0 |
Mar 07 2024 | 0.8895 | -0.0005 | -0.06% | 0.8901 | 0.8923 | 0.8888 | 0 |
Mar 06 2024 | 0.8901 | -0.0007 | -0.08% | 0.8908 | 0.8909 | 0.8875 | 0 |
Mar 05 2024 | 0.8908 | 0.0006 | 0.07% | 0.8901 | 0.8914 | 0.8891 | 0 |
Mar 04 2024 | 0.8902 | -0.0046 | -0.51% | 0.8941 | 0.8959 | 0.889 | 0 |
Mar 03 2024 | 0.8947 | 0.00 | 0.00% | 0.8947 | 0.8947 | 0.8947 | 0 |
Mar 02 2024 | 0.8947 | 0.00 | 0.00% | 0.8947 | 0.8947 | 0.8947 | 0 |
Mar 01 2024 | 0.8947 | -0.0007 | -0.07% | 0.8954 | 0.8955 | 0.8914 | 0 |
Feb 29 2024 | 0.8954 | -0.0034 | -0.38% | 0.8988 | 0.8995 | 0.8952 | 0 |
Feb 28 2024 | 0.8988 | 0.0017 | 0.19% | 0.8972 | 0.8992 | 0.8966 | 0 |
Feb 27 2024 | 0.8971 | 0.0014 | 0.15% | 0.8958 | 0.8975 | 0.895 | 0 |
Feb 26 2024 | 0.8958 | 0.0004 | 0.04% | 0.8955 | 0.8973 | 0.895 | 0 |
Feb 25 2024 | 0.8954 | -0.0002 | -0.02% | 0.8956 | 0.8965 | 0.8947 | 0 |
Feb 24 2024 | 0.8956 | 0.00 | 0.00% | 0.8956 | 0.8956 | 0.8956 | 0 |
Feb 23 2024 | 0.8956 | -0.0016 | -0.18% | 0.8974 | 0.8969 | 0.8947 | 0 |
Feb 22 2024 | 0.8973 | -0.0027 | -0.30% | 0.8999 | 0.9022 | 0.8961 | 0 |
Feb 21 2024 | 0.8999 | 0.0018 | 0.20% | 0.8981 | 0.9011 | 0.8984 | 0 |
Feb 20 2024 | 0.8981 | -0.0018 | -0.20% | 0.8999 | 0.9012 | 0.897 | 0 |
Feb 19 2024 | 0.8999 | -0.0005 | -0.05% | 0.9004 | 0.9012 | 0.8986 | 0 |
Feb 18 2024 | 0.9004 | -0.0005 | -0.05% | 0.9009 | 0.9018 | 0.8998 | 0 |
Feb 17 2024 | 0.9009 | 0.00 | 0.00% | 0.9009 | 0.9009 | 0.9009 | 0 |
Feb 16 2024 | 0.9009 | -0.0012 | -0.13% | 0.902 | 0.9029 | 0.9002 | 0 |
Feb 15 2024 | 0.902 | 0.0032 | 0.36% | 0.8988 | 0.9041 | 0.8989 | 0 |
Feb 14 2024 | 0.8988 | 0.0039 | 0.44% | 0.895 | 0.8997 | 0.895 | 0 |
Feb 13 2024 | 0.8949 | -0.0094 | -1.03% | 0.9042 | 0.9049 | 0.894 | 0 |
Feb 12 2024 | 0.9042 | -0.001 | -0.11% | 0.9052 | 0.9066 | 0.9036 | 0 |
Feb 11 2024 | 0.9052 | -0.0001 | -0.01% | 0.9053 | 0.9058 | 0.9045 | 0 |
Feb 10 2024 | 0.9053 | 0.00 | 0.00% | 0.9053 | 0.9053 | 0.9053 | 0 |
Feb 09 2024 | 0.9053 | -0.0019 | -0.21% | 0.9071 | 0.9067 | 0.9041 | 0 |
Feb 08 2024 | 0.9071 | 0.0013 | 0.14% | 0.906 | 0.9086 | 0.906 | 0 |
Feb 07 2024 | 0.9059 | -0.0065 | -0.71% | 0.9124 | 0.9126 | 0.9052 | 0 |
Feb 06 2024 | 0.9124 | -0.0039 | -0.43% | 0.9163 | 0.9163 | 0.9103 | 0 |
Feb 05 2024 | 0.9163 | 0.0026 | 0.29% | 0.9138 | 0.917 | 0.9111 | 0 |
Feb 04 2024 | 0.9136 | 0.0006 | 0.06% | 0.9131 | 0.9157 | 0.9126 | 0 |
Feb 03 2024 | 0.9131 | 0.00 | 0.00% | 0.9131 | 0.9131 | 0.9131 | 0 |
Feb 02 2024 | 0.9131 | -0.0016 | -0.18% | 0.9147 | 0.9163 | 0.9121 | 0 |
Feb 01 2024 | 0.9147 | 0.0001 | 0.01% | 0.9145 | 0.9178 | 0.9133 | 0 |
Jan 31 2024 | 0.9146 | 0.0007 | 0.08% | 0.9138 | 0.9174 | 0.9128 | 0 |
Jan 30 2024 | 0.9139 | 0.0007 | 0.08% | 0.9131 | 0.9162 | 0.913 | 0 |
Jan 29 2024 | 0.9132 | 0.0019 | 0.21% | 0.9113 | 0.9146 | 0.911 | 0 |
Jan 28 2024 | 0.9113 | 0.0002 | 0.02% | 0.9112 | 0.9137 | 0.9093 | 0 |
Jan 27 2024 | 0.9112 | 0.00 | 0.00% | 0.9112 | 0.9112 | 0.9112 | 0 |
Jan 26 2024 | 0.9112 | 0.0036 | 0.39% | 0.9076 | 0.9117 | 0.9073 | 0 |
Jan 25 2024 | 0.9076 | -0.0034 | -0.37% | 0.911 | 0.9105 | 0.9069 | 0 |